ストックスクリーナーアプリを入手
4.38
4.78%
-0.22
Chegg Inc (CHGG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.56 | $4.37 | $0.19 | 4,040,027.0 | -4.78% |
| 2024-05-16 | $4.67 | $4.51 | $0.155 | 2,884,503.0 | -0.22% |
| 2024-05-15 | $4.83 | $4.47 | $0.36 | 4,401,910.0 | -1.50% |
| 2024-05-14 | $4.80 | $4.61 | $0.195 | 4,228,111.0 | +2.41% |
| 2024-05-13 | $4.84 | $4.51 | $0.33 | 4,797,667.0 | -2.35% |
| 2024-05-10 | $4.95 | $4.67 | $0.2799 | 3,290,017.0 | -5.07% |
| 2024-05-09 | $5.03 | $4.87 | $0.16 | 3,233,612.0 | -0.60% |
| 2024-05-08 | $5.18 | $4.96 | $0.22 | 3,094,062.0 | -1.98% |
| 2024-05-07 | $5.22 | $5.06 | $0.16 | 2,800,877.0 | -1.94% |
| 2024-05-06 | $5.33 | $5.15 | $0.175 | 2,499,662.0 | -1.53% |
| 2024-05-03 | $5.39 | $5.12 | $0.27 | 4,171,464.0 | +0.58% |
| 2024-05-02 | $5.49 | $5.07 | $0.42 | 4,261,448.0 | -3.16% |
| 2024-05-01 | $5.47 | $4.96 | $0.5082 | 7,495,530.0 | +4.06% |
| 2024-04-30 | $6.23 | $5.11 | $1.12 | 18,654,084.0 | -27.89% |
| 2024-04-29 | $7.22 | $6.84 | $0.38 | 4,977,019.0 | +0.99% |
| 2024-04-26 | $7.18 | $6.96 | $0.225 | 1,945,651.0 | +3.20% |
| 2024-04-25 | $6.90 | $6.70 | $0.20 | 1,457,818.0 | +1.03% |
| 2024-04-24 | $6.91 | $6.63 | $0.275 | 1,677,470.0 | -0.29% |
| 2024-04-23 | $6.98 | $6.70 | $0.28 | 1,873,032.0 | +0.15% |
| 2024-04-22 | $7.18 | $6.82 | $0.3593 | 1,430,537.0 | -3.81% |
| 2024-04-19 | $7.25 | $6.92 | $0.335 | 2,120,164.0 | +0.85% |
Chegg Inc (CHGG) 株の年ごとの株価履歴
この詳細な分析では、Chegg Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCHGG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Chegg Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のChegg Inc (CHGG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $5.49 | $4.37 | $1.12 | 55,238,917.0 | -15.28% |
| 2024-04 | $7.75 | $5.11 | $2.64 | 62,138,050.0 | -31.70% |
| 2024-03 | $9.14 | $7.29 | $1.85 | 43,460,330.0 | -15.32% |
| 2024-02 | $10.13 | $8.38 | $1.75 | 74,275,582.0 | -9.24% |
| 2024-01 | $11.46 | $8.89 | $2.57 | 54,185,312.0 | -13.29% |
2023年のChegg Inc (CHGG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.48 | $9.87 | $1.62 | 42,477,081.0 | +14.40% |
| 2023-11 | $10.73 | $7.37 | $3.36 | 61,337,471.0 | +31.87% |
| 2023-10 | $9.03 | $7.32 | $1.71 | 47,381,925.0 | -15.58% |
| 2023-09 | $10.79 | $8.65 | $2.14 | 35,465,846.0 | -12.63% |
| 2023-08 | $13.11 | $9.41 | $3.70 | 82,160,133.0 | +0.79% |
| 2023-07 | $10.39 | $8.59 | $1.80 | 48,246,077.0 | +14.08% |
| 2023-06 | $11.03 | $8.55 | $2.48 | 67,923,033.0 | -1.11% |
| 2023-05 | $17.91 | $8.72 | $9.19 | 169,252,802.0 | -50.06% |
| 2023-04 | $18.77 | $15.86 | $2.91 | 53,962,908.0 | +10.31% |
| 2023-03 | $17.31 | $15.25 | $2.06 | 59,693,267.0 | +2.58% |
| 2023-02 | $22.02 | $15.55 | $6.47 | 74,522,464.0 | -23.46% |
| 2023-01 | $26.67 | $19.77 | $6.90 | 49,820,221.0 | -17.85% |
2022年のChegg Inc (CHGG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $30.05 | $25.04 | $5.01 | 23,612,754.0 | -15.32% |
| 2022-11 | $29.90 | $21.07 | $8.83 | 40,873,680.0 | +38.34% |
| 2022-10 | $22.89 | $19.93 | $2.96 | 26,002,897.0 | +2.37% |
| 2022-09 | $23.47 | $18.68 | $4.79 | 35,574,683.0 | +7.06% |
| 2022-08 | $23.92 | $19.07 | $4.85 | 38,292,270.0 | -7.61% |
| 2022-07 | $21.37 | $17.43 | $3.94 | 35,042,285.0 | +13.42% |
| 2022-06 | $21.85 | $16.72 | $5.13 | 61,418,734.0 | -3.49% |
| 2022-05 | $25.45 | $15.66 | $9.79 | 144,255,804.0 | -21.34% |
| 2022-04 | $37.64 | $24.62 | $13.02 | 43,430,259.0 | -31.81% |
| 2022-03 | $36.83 | $29.59 | $7.24 | 54,171,043.0 | +16.02% |
| 2022-02 | $33.09 | $24.72 | $8.38 | 84,425,840.0 | +18.13% |
| 2022-01 | $31.32 | $23.23 | $8.09 | 81,457,740.0 | -13.78% |
1.31%
1.03%
大文字化:
|
ボリューム (24 時間):