Chegg, Inc. Common Stock (CHGG)

Historical Prices For Chegg, Inc. Common Stock (CHGG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.56	0.57	0.50	0.51	5,995,491	0.51
4/03/2025	0.61	0.62	0.57	0.57	2,133,552	0.57
4/02/2025	0.62	0.64	0.61	0.62	1,910,789	0.62
4/01/2025	0.64	0.66	0.61	0.62	2,097,146	0.62
3/31/2025	0.65	0.68	0.62	0.64	1,834,642	0.64
3/28/2025	0.74	0.75	0.66	0.66	1,504,862	0.66
3/27/2025	0.66	0.74	0.65	0.73	3,752,609	0.73
3/26/2025	0.63	0.66	0.61	0.65	2,479,360	0.65
3/25/2025	0.72	0.72	0.62	0.62	5,756,901	0.62
3/24/2025	0.74	0.77	0.70	0.72	2,100,437	0.72
3/21/2025	0.73	0.75	0.69	0.72	4,496,304	0.72
3/20/2025	0.77	0.79	0.73	0.74	2,028,167	0.74
3/19/2025	0.74	0.77	0.74	0.74	1,678,484	0.74
3/18/2025	0.77	0.79	0.75	0.75	1,716,666	0.75
3/17/2025	0.78	0.82	0.77	0.77	2,464,014	0.77
3/14/2025	0.80	0.85	0.77	0.79	1,326,650	0.79
3/13/2025	0.87	0.87	0.78	0.78	1,809,088	0.78
3/12/2025	0.80	0.88	0.75	0.86	3,104,884	0.86
3/11/2025	0.80	0.84	0.77	0.77	4,040,288	0.77
3/10/2025	0.87	0.87	0.80	0.80	4,046,199	0.80
3/07/2025	0.86	0.89	0.80	0.87	7,580,189	0.87
3/06/2025	0.94	0.95	0.86	0.86	4,258,177	0.86
3/05/2025	0.96	0.99	0.93	0.95	3,547,951	0.95
3/04/2025	1.03	1.03	0.95	0.99	4,232,387	0.99
3/03/2025	1.09	1.23	1.03	1.04	6,156,542	1.04
2/28/2025	0.97	1.10	0.96	1.09	4,042,746	1.09
2/27/2025	1.02	1.06	0.94	0.97	6,892,540	0.97
2/26/2025	1.07	1.17	1.02	1.03	5,690,080	1.03
2/25/2025	1.19	1.21	1.01	1.07	16,583,317	1.07
2/24/2025	1.47	1.68	1.40	1.56	9,629,669	1.56
2/21/2025	1.51	1.54	1.42	1.43	1,799,486	1.43
2/20/2025	1.52	1.58	1.45	1.47	1,614,050	1.47
2/19/2025	1.52	1.56	1.46	1.50	1,626,242	1.50
2/18/2025	1.49	1.52	1.42	1.51	1,755,193	1.51
2/14/2025	1.40	1.52	1.40	1.46	1,973,773	1.46
2/13/2025	1.45	1.46	1.39	1.39	1,654,329	1.39
2/12/2025	1.34	1.45	1.30	1.45	2,220,982	1.45
2/11/2025	1.39	1.44	1.37	1.38	1,377,812	1.38
2/10/2025	1.43	1.45	1.40	1.40	1,697,993	1.40
2/07/2025	1.40	1.49	1.40	1.42	1,918,954	1.42
2/06/2025	1.48	1.49	1.38	1.41	3,154,380	1.41
2/05/2025	1.51	1.68	1.47	1.49	6,786,538	1.49
2/04/2025	1.46	1.52	1.43	1.49	1,889,621	1.49
2/03/2025	1.55	1.55	1.41	1.44	2,144,926	1.44
1/31/2025	1.51	1.55	1.50	1.54	2,093,681	1.54
1/30/2025	1.73	1.76	1.50	1.53	4,669,399	1.53
1/29/2025	1.60	1.74	1.60	1.73	2,797,276	1.73
1/28/2025	1.49	1.64	1.46	1.61	2,650,467	1.61
1/27/2025	1.46	1.57	1.45	1.52	2,230,422	1.52
1/24/2025	1.46	1.50	1.44	1.47	1,452,259	1.47
1/23/2025	1.49	1.50	1.42	1.47	2,299,932	1.47
1/22/2025	1.53	1.57	1.49	1.49	2,062,505	1.49
1/21/2025	1.47	1.54	1.45	1.51	2,739,885	1.51
1/17/2025	1.57	1.60	1.45	1.48	3,126,473	1.48
1/16/2025	1.52	1.56	1.48	1.54	1,462,717	1.54
1/15/2025	1.53	1.56	1.47	1.54	2,246,850	1.54
1/14/2025	1.55	1.58	1.43	1.50	6,859,752	1.50
1/13/2025	1.73	1.75	1.60	1.62	1,748,004	1.62
1/10/2025	1.63	1.79	1.58	1.79	2,480,271	1.79
1/08/2025	1.75	1.75	1.62	1.65	2,102,937	1.65
1/07/2025	1.78	1.87	1.77	1.81	2,461,568	1.81
1/06/2025	1.72	1.80	1.65	1.77	2,737,253	1.77