Stockscreener 앱 받기
1.24
7.83%
0.09
시장 영업 전:
1.20
-0.04
-3.23%
Chegg Inc 주식 (CHGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.26 | $1.10 | $0.16 | 2,647,251.0 | +7.83% |
| 2026-05-04 | $1.18 | $1.08 | $0.095 | 1,869,638.0 | +2.68% |
| 2026-05-01 | $1.14 | $1.11 | $0.03 | 509,534.0 | +2.75% |
| 2026-04-30 | $1.17 | $1.08 | $0.085 | 1,076,266.0 | -4.39% |
| 2026-04-29 | $1.19 | $1.04 | $0.15 | 2,432,339.0 | +6.54% |
| 2026-04-28 | $1.11 | $1.05 | $0.06 | 578,354.0 | +1.90% |
| 2026-04-27 | $1.15 | $1.02 | $0.13 | 2,108,568.0 | +1.94% |
| 2026-04-24 | $1.05 | $0.9311 | $0.1189 | 1,125,314.0 | +5.78% |
| 2026-04-23 | $1.05 | $0.95 | $0.10 | 2,071,035.0 | -5.47% |
| 2026-04-22 | $1.07 | $0.9993 | $0.0707 | 918,131.0 | +3.72% |
| 2026-04-21 | $1.03 | $0.9548 | $0.0752 | 1,451,054.0 | -2.64% |
| 2026-04-20 | $1.08 | $0.99 | $0.095 | 1,940,554.0 | -2.86% |
| 2026-04-17 | $1.15 | $1.01 | $0.1399 | 2,102,811.0 | -7.08% |
| 2026-04-16 | $1.18 | $1.05 | $0.125 | 1,943,815.0 | +3.67% |
| 2026-04-15 | $1.10 | $0.95 | $0.15 | 1,947,231.0 | +12.70% |
| 2026-04-14 | $1.02 | $0.9061 | $0.1139 | 2,051,616.0 | +4.12% |
| 2026-04-13 | $0.9499 | $0.7801 | $0.1698 | 1,954,610.0 | +16.11% |
| 2026-04-10 | $0.8664 | $0.7821 | $0.0843 | 1,282,785.0 | -6.98% |
| 2026-04-09 | $0.90 | $0.80 | $0.10 | 1,795,739.0 | -3.50% |
| 2026-04-08 | $0.9389 | $0.73 | $0.2089 | 3,571,907.0 | +22.08% |
| 2026-04-07 | $0.75 | $0.7071 | $0.0429 | 387,333.0 | -2.81% |
Chegg Inc 주식 (CHGG) 연도별 가격 이력
이 심층 분석에서는 Chegg Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHGG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chegg Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chegg Inc 주식 (CHGG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.26 | $1.08 | $0.175 | 7,673,674.0 | +13.76% |
| 2026-04 | $1.19 | $0.693 | $0.497 | 33,163,434.0 | +47.04% |
| 2026-03 | $0.7749 | $0.45 | $0.3249 | 19,824,351.0 | +12.78% |
| 2026-02 | $0.8119 | $0.5341 | $0.2778 | 29,352,688.0 | -14.53% |
| 2026-01 | $0.989 | $0.731 | $0.258 | 22,541,141.0 | -17.31% |
Chegg Inc 주식 (CHGG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.03 | $0.83 | $0.20 | 30,073,905.0 | -4.75% |
| 2025-11 | $1.23 | $0.8441 | $0.3859 | 55,862,642.0 | -8.76% |
| 2025-10 | $1.67 | $0.9348 | $0.7302 | 76,024,305.0 | -29.80% |
| 2025-09 | $1.90 | $1.30 | $0.595 | 106,642,912.0 | +2.72% |
| 2025-08 | $1.47 | $1.00 | $0.47 | 52,662,506.0 | +12.21% |
| 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% |
Chegg Inc 주식 (CHGG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.18%
자본화:
|
볼륨(24시간):