ストックスクリーナーアプリを入手
1.77
4.32%
-0.08
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.86 | $1.77 | $0.09 | 3,735,879.0 | -4.32% |
| 2024-12-19 | $1.99 | $1.78 | $0.21 | 3,343,986.0 | -6.09% |
| 2024-12-18 | $2.22 | $1.93 | $0.29 | 2,828,025.0 | -10.05% |
| 2024-12-17 | $2.40 | $2.18 | $0.22 | 2,838,848.0 | -5.60% |
| 2024-12-16 | $2.38 | $2.08 | $0.30 | 3,765,471.0 | +5.94% |
| 2024-12-13 | $2.24 | $2.09 | $0.151 | 4,354,828.0 | -2.23% |
| 2024-12-12 | $2.32 | $2.20 | $0.12 | 3,060,804.0 | -2.61% |
| 2024-12-11 | $2.52 | $2.28 | $0.235 | 4,286,035.0 | -6.50% |
| 2024-12-10 | $2.65 | $2.40 | $0.25 | 4,239,153.0 | -7.17% |
| 2024-12-09 | $2.73 | $2.42 | $0.30 | 4,464,978.0 | +10.42% |
| 2024-12-06 | $2.51 | $2.35 | $0.155 | 2,657,950.0 | -2.04% |
| 2024-12-05 | $2.59 | $2.38 | $0.2068 | 3,179,427.0 | -4.30% |
| 2024-12-04 | $2.67 | $2.44 | $0.235 | 6,726,952.0 | +4.49% |
| 2024-12-03 | $2.47 | $2.29 | $0.18 | 5,298,775.0 | +3.38% |
| 2024-12-02 | $2.40 | $2.10 | $0.30 | 6,237,900.0 | +12.32% |
| 2024-11-29 | $2.30 | $2.09 | $0.21 | 3,513,338.0 | -8.26% |
| 2024-11-27 | $2.36 | $2.18 | $0.18 | 2,973,207.0 | +2.68% |
| 2024-11-26 | $2.31 | $2.13 | $0.17 | 4,244,037.0 | -0.88% |
| 2024-11-25 | $2.36 | $2.08 | $0.28 | 9,856,649.0 | +12.44% |
| 2024-11-22 | $2.02 | $1.77 | $0.25 | 4,542,935.0 | +11.67% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.73 | $1.77 | $0.955 | 64,754,890.0 | -16.11% |
| 2024-11 | $2.36 | $1.34 | $1.02 | 84,774,874.0 | +31.87% |
| 2024-10 | $1.86 | $1.48 | $0.38 | 89,026,486.0 | -9.60% |
| 2024-09 | $2.17 | $1.63 | $0.535 | 73,138,492.0 | -18.06% |
| 2024-08 | $3.44 | $1.95 | $1.49 | 89,863,203.0 | -36.66% |
| 2024-07 | $3.81 | $2.68 | $1.13 | 77,286,276.0 | +7.91% |
| 2024-06 | $3.92 | $2.53 | $1.39 | 94,258,225.0 | -17.49% |
| 2024-05 | $5.49 | $3.51 | $1.98 | 86,523,283.0 | -25.92% |
| 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% |
2.17%
0.40%
大文字化:
|
ボリューム (24 時間):