MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHGG — CHEGG, INC.
NYSECHEGG, INC.
$0.74
+0.03(+3.86%)
- O
- 0.71
- H
- 0.76
- L
- 0.71
- V
- 940.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.74
Period Return+29.47%
Period High$1.90
Period Low$0.45
Avg Daily Volume2.34M
Total Trading Days365
CHGG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.71 | $0.76 | $0.71 | $0.74 | +$0.03 | +3.86% | 940,863 | $0.73 | $0.71 $0.76 |
| Oct 1, 2026 | $0.72 | $0.72 | $0.65 | $0.71 | $-0.02 | -2.08% | 1,179,255 | $0.69 | $0.65 $0.72 |
| Sep 30, 2026 | $0.72 | $0.73 | $0.70 | $0.73 | +$0.02 | +3.08% | 493,619 | $0.72 | $0.70 $0.73 |
| Sep 29, 2026 | $0.72 | $0.74 | $0.69 | $0.70 | $-0.02 | -2.13% | 530,235 | $0.70 | $0.69 $0.74 |
| Sep 28, 2026 | $0.73 | $0.74 | $0.71 | $0.72 | $-0.02 | -2.10% | 488,742 | $0.73 | $0.71 $0.74 |
| Sep 25, 2026 | $0.73 | $0.75 | $0.72 | $0.73 | +$0.01 | +1.30% | 283,415 | $0.73 | $0.72 $0.75 |
| Sep 24, 2026 | $0.75 | $0.75 | $0.73 | $0.73 | $-0.01 | -1.02% | 497,611 | $0.74 | $0.73 $0.75 |
| Sep 23, 2026 | $0.73 | $0.76 | $0.71 | $0.73 | $-0.02 | -2.14% | 377,643 | $0.73 | $0.71 $0.76 |
| Sep 22, 2026 | $0.72 | $0.75 | $0.71 | $0.75 | +$0.03 | +4.00% | 493,014 | $0.74 | $0.71 $0.75 |
| Sep 21, 2026 | $0.72 | $0.72 | $0.70 | $0.72 | +$0.02 | +3.52% | 597,120 | $0.71 | $0.70 $0.72 |
| Sep 18, 2026 | $0.75 | $0.76 | $0.69 | $0.70 | $-0.05 | -6.61% | 2,644,445 | $0.70 | $0.69 $0.76 |
| Sep 17, 2026 | $0.73 | $0.77 | $0.73 | $0.74 | +$0.01 | +1.43% | 292,476 | $0.76 | $0.73 $0.77 |
| Sep 16, 2026 | $0.74 | $0.75 | $0.72 | $0.73 | $-0.01 | -1.10% | 374,068 | $0.74 | $0.72 $0.75 |
| Sep 15, 2026 | $0.76 | $0.77 | $0.73 | $0.74 | $-0.02 | -2.70% | 266,838 | $0.75 | $0.73 $0.77 |
| Sep 14, 2026 | $0.75 | $0.77 | $0.74 | $0.76 | +$0.03 | +3.85% | 478,039 | $0.76 | $0.74 $0.77 |
| Sep 11, 2026 | $0.73 | $0.75 | $0.72 | $0.73 | +$0.00 | +0.64% | 593,898 | $0.74 | $0.72 $0.75 |
| Sep 10, 2026 | $0.75 | $0.77 | $0.71 | $0.73 | $-0.03 | -3.62% | 1,703,915 | $0.73 | $0.71 $0.77 |
| Sep 9, 2026 | $0.80 | $0.84 | $0.75 | $0.76 | $-0.04 | -4.90% | 1,220,631 | $0.78 | $0.75 $0.84 |
| Sep 8, 2026 | $0.82 | $0.84 | $0.79 | $0.80 | $-0.05 | -6.45% | 1,160,568 | $0.81 | $0.79 $0.84 |
| Sep 4, 2026 | $0.95 | $0.98 | $0.84 | $0.85 | $-0.13 | -13.03% | 2,335,873 | $0.90 | $0.84 $0.98 |
| Sep 3, 2026 | $0.83 | $1.03 | $0.81 | $0.98 | +$0.15 | +18.31% | 9,108,106 | $0.97 | $0.81 $1.03 |
| Sep 2, 2026 | $0.77 | $0.85 | $0.77 | $0.83 | +$0.03 | +4.33% | 1,032,471 | $0.82 | $0.77 $0.85 |
| Sep 1, 2026 | $0.81 | $0.83 | $0.75 | $0.79 | $-0.05 | -6.15% | 1,128,236 | $0.79 | $0.75 $0.83 |
| Aug 31, 2026 | $0.84 | $0.85 | $0.81 | $0.85 | +$0.00 | +0.11% | 617,479 | $0.82 | $0.81 $0.85 |
| Aug 28, 2026 | $0.81 | $0.86 | $0.81 | $0.84 | +$0.04 | +5.26% | 713,099 | $0.83 | $0.81 $0.86 |
| Aug 27, 2026 | $0.79 | $0.84 | $0.79 | $0.80 | +$0.01 | +1.51% | 495,689 | $0.81 | $0.79 $0.84 |
| Aug 26, 2026 | $0.78 | $0.81 | $0.78 | $0.79 | $-0.00 | -0.18% | 270,025 | $0.79 | $0.78 $0.81 |
| Aug 25, 2026 | $0.79 | $0.81 | $0.77 | $0.79 | $-0.01 | -1.11% | 533,457 | $0.79 | $0.77 $0.81 |
| Aug 24, 2026 | $0.81 | $0.83 | $0.80 | $0.80 | $-0.02 | -2.16% | 318,492 | $0.80 | $0.80 $0.83 |
| Aug 21, 2026 | $0.75 | $0.83 | $0.75 | $0.82 | +$0.07 | +8.68% | 1,756,834 | $0.80 | $0.75 $0.83 |