ストックスクリーナーアプリを入手
1.20
6.19%
0.07
アフターアワーズ：
1.22
0.02
+1.67%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.24 | $1.10 | $0.13 | 2,078,540.0 | +6.19% |
| 2025-08-21 | $1.16 | $1.11 | $0.05 | 1,230,019.0 | +0.89% |
| 2025-08-20 | $1.15 | $1.10 | $0.05 | 1,176,400.0 | -2.61% |
| 2025-08-19 | $1.25 | $1.12 | $0.13 | 2,583,044.0 | -6.50% |
| 2025-08-18 | $1.24 | $1.18 | $0.0589 | 1,509,576.0 | +0.00% |
| 2025-08-15 | $1.25 | $1.18 | $0.07 | 2,103,732.0 | -2.38% |
| 2025-08-14 | $1.27 | $1.21 | $0.06 | 1,145,375.0 | -1.56% |
| 2025-08-13 | $1.29 | $1.16 | $0.13 | 3,449,378.0 | +15.32% |
| 2025-08-12 | $1.17 | $1.10 | $0.07 | 1,704,340.0 | +0.91% |
| 2025-08-11 | $1.18 | $1.07 | $0.105 | 2,732,656.0 | -3.51% |
| 2025-08-08 | $1.23 | $1.10 | $0.125 | 2,242,040.0 | +1.79% |
| 2025-08-07 | $1.16 | $1.09 | $0.07 | 1,859,099.0 | +0.90% |
| 2025-08-06 | $1.28 | $1.00 | $0.28 | 7,794,787.0 | -13.95% |
| 2025-08-05 | $1.35 | $1.26 | $0.095 | 3,913,138.0 | -7.19% |
| 2025-08-04 | $1.41 | $1.29 | $0.12 | 2,056,320.0 | +10.32% |
| 2025-08-01 | $1.30 | $1.24 | $0.0591 | 2,000,195.0 | -3.82% |
| 2025-07-31 | $1.37 | $1.26 | $0.105 | 2,200,864.0 | -2.96% |
| 2025-07-30 | $1.41 | $1.33 | $0.08 | 1,199,400.0 | -0.74% |
| 2025-07-29 | $1.51 | $1.34 | $0.17 | 2,212,628.0 | -8.72% |
| 2025-07-28 | $1.64 | $1.47 | $0.175 | 1,745,269.0 | -5.70% |
| 2025-07-25 | $1.72 | $1.53 | $0.1852 | 4,547,401.0 | +6.04% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $1.41 | $1.00 | $0.41 | 41,657,179.0 | -8.40% |
| 2025-07 | $1.77 | $1.20 | $0.5688 | 55,018,263.0 | +8.26% |
| 2025-06 | $1.89 | $1.02 | $0.87 | 115,479,303.0 | +18.63% |
| 2025-05 | $1.09 | $0.6597 | $0.4303 | 63,241,855.0 | +40.26% |
| 2025-04 | $0.73 | $0.4401 | $0.2899 | 46,771,106.0 | +13.77% |
| 2025-03 | $1.23 | $0.615 | $0.615 | 65,883,209.0 | -41.36% |
| 2025-02 | $1.68 | $0.94 | $0.74 | 73,430,010.0 | -29.22% |
| 2025-01 | $1.87 | $1.42 | $0.45 | 53,386,686.0 | -4.35% |
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 | $1.49 | $1.24 | 74,569,438.0 | -27.49% |
| 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% |
1.88%
4.89%
大文字化:
|
ボリューム (24 時間):