Stockscreener 앱 받기
0.7325
3.10%
-0.0234
시간 외 거래:
.73
-0.0025
-0.34%
Chegg Inc 주식 (CHGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.7492 | $0.7128 | $0.0364 | 788,415.0 | -3.10% |
| 2025-05-02 | $0.7584 | $0.7161 | $0.0423 | 1,456,548.0 | +3.79% |
| 2025-05-01 | $0.7429 | $0.6841 | $0.0588 | 1,635,115.0 | +0.15% |
| 2025-04-30 | $0.73 | $0.6286 | $0.1014 | 2,074,277.0 | +7.69% |
| 2025-04-29 | $0.6959 | $0.6256 | $0.0703 | 1,916,181.0 | +3.38% |
| 2025-04-28 | $0.6532 | $0.616 | $0.0372 | 1,458,609.0 | +1.67% |
| 2025-04-25 | $0.6429 | $0.6122 | $0.0307 | 983,633.0 | +3.03% |
| 2025-04-24 | $0.6353 | $0.5777 | $0.0576 | 1,319,209.0 | +2.41% |
| 2025-04-23 | $0.6097 | $0.5719 | $0.0378 | 1,562,898.0 | +6.97% |
| 2025-04-22 | $0.5749 | $0.524 | $0.0509 | 1,453,410.0 | +4.75% |
| 2025-04-21 | $0.5483 | $0.4955 | $0.0528 | 1,298,648.0 | +6.55% |
| 2025-04-17 | $0.5296 | $0.49 | $0.0396 | 1,454,088.0 | +1.43% |
| 2025-04-16 | $0.5126 | $0.49 | $0.0226 | 1,039,538.0 | +3.33% |
| 2025-04-15 | $0.5164 | $0.47 | $0.0464 | 1,085,169.0 | -0.75% |
| 2025-04-14 | $0.5177 | $0.48 | $0.0377 | 1,664,926.0 | +2.10% |
| 2025-04-11 | $0.4952 | $0.4401 | $0.0551 | 2,883,524.0 | +3.89% |
| 2025-04-10 | $0.5188 | $0.444 | $0.0748 | 3,298,175.0 | -8.24% |
| 2025-04-09 | $0.5517 | $0.475 | $0.0767 | 4,908,445.0 | +2.40% |
| 2025-04-08 | $0.5669 | $0.48 | $0.0869 | 2,076,641.0 | -4.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.7584 | $0.6841 | $0.0743 | 4,668,493.0 | +0.73% |
| 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% |
Chegg Inc 주식 (CHGG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.03%
0.89%
자본화:
|
볼륨(24시간):