Chegg Inc

CHGG
🏛️ 美国 →
1.51
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.38 11.46 11.23 11.36 1.7M
2023-12-28 11.22 11.48 11.21 11.41 2.2M
2023-12-27 11.21 11.30 11.14 11.29 1.5M
2023-12-26 11.06 11.23 11.01 11.12 1.1M
2023-12-22 11.18 11.19 10.99 11.06 1.4M
2023-12-21 11.22 11.35 10.99 11.17 1.9M
2023-12-20 11.12 11.27 10.94 11.00 2.9M
2023-12-19 11.10 11.39 11.05 11.14 2.2M
2023-12-18 10.48 11.37 10.17 11.03 2.4M
2023-12-15 11.08 11.17 10.59 10.67 3.3M
2023-12-14 11.19 11.35 10.77 11.07 4.6M
2023-12-13 10.58 11.02 10.39 10.98 2.4M
2023-12-12 10.66 10.75 10.51 10.55 2.1M
2023-12-11 10.63 10.81 10.56 10.67 1.7M
2023-12-08 10.80 11.02 10.66 10.68 1.6M
2023-12-07 10.50 10.91 10.45 10.85 2.0M
2023-12-06 10.20 10.64 10.14 10.51 1.7M
2023-12-05 10.11 10.38 10.00 10.00 2.0M
2023-12-04 10.15 10.44 10.04 10.27 1.8M
2023-12-01 9.90 10.26 9.87 10.23 2.0M
2023-11-30 10.20 10.20 9.85 9.93 2.8M
2023-11-29 10.30 10.49 10.18 10.20 2.1M
2023-11-28 10.03 10.36 9.88 10.28 2.3M
2023-11-27 10.02 10.19 9.95 10.01 1.7M
2023-11-24 10.21 10.35 10.04 10.15 0.7M
2023-11-22 10.30 10.47 10.21 10.33 2.0M
2023-11-21 9.79 10.13 9.69 10.13 4.0M
2023-11-20 9.56 9.96 9.08 9.81 5.7M
2023-11-17 10.46 10.47 10.15 10.46 2.3M
2023-11-16 10.30 10.49 10.01 10.36 4.7M
2023-11-15 9.39 10.73 9.29 10.49 7.2M
2023-11-14 8.82 8.99 8.71 8.89 2.2M
2023-11-13 8.40 8.54 8.32 8.52 1.3M
2023-11-10 8.63 8.67 8.35 8.44 2.3M
2023-11-09 8.98 9.15 8.58 8.60 1.9M
2023-11-08 8.53 8.98 8.47 8.91 2.2M
2023-11-07 8.00 8.68 7.99 8.62 2.4M
2023-11-06 8.32 8.37 7.91 8.02 1.7M
2023-11-03 8.17 8.58 8.16 8.35 2.4M
2023-11-02 7.69 7.99 7.62 7.99 4.1M
2023-11-01 7.62 7.79 7.37 7.50 6.6M
2023-10-31 8.58 8.65 7.32 7.53 9.7M
2023-10-30 8.59 8.94 8.59 8.87 4.6M
2023-10-27 8.62 8.75 8.45 8.48 3.0M
2023-10-26 8.36 8.57 8.24 8.48 2.7M
2023-10-25 8.20 8.36 8.11 8.34 1.8M
2023-10-24 8.44 8.60 8.17 8.28 1.6M
2023-10-23 8.25 8.48 8.13 8.32 1.4M
2023-10-20 8.23 8.49 8.15 8.39 1.9M
2023-10-19 8.36 8.48 8.23 8.24 1.2M
2023-10-18 8.32 8.45 8.26 8.42 1.2M
2023-10-17 8.42 8.70 8.42 8.44 1.1M
2023-10-16 8.35 8.55 8.28 8.49 1.3M
2023-10-13 8.15 8.28 8.13 8.26 1.6M
2023-10-12 8.52 8.52 8.08 8.20 2.0M
2023-10-11 8.70 8.78 8.39 8.45 2.4M
2023-10-10 8.35 8.72 8.32 8.68 1.8M
2023-10-09 8.25 8.37 8.14 8.29 1.1M
2023-10-06 8.30 8.43 8.27 8.36 1.5M
2023-10-05 8.46 8.56 8.29 8.41 1.2M
2023-10-04 8.70 8.70 8.30 8.47 1.8M
2023-10-03 8.66 8.73 8.52 8.67 1.7M
2023-10-02 8.94 9.03 8.66 8.75 1.6M
2023-09-29 9.01 9.18 8.88 8.92 2.6M
2023-09-28 8.74 9.00 8.66 8.94 2.0M
2023-09-27 8.85 8.97 8.65 8.73 2.0M
2023-09-26 8.84 8.98 8.82 8.84 4.7M
2023-09-25 8.80 9.04 8.80 8.97 1.8M
2023-09-22 9.05 9.11 8.82 8.94 1.8M
2023-09-21 9.35 9.40 8.96 8.97 1.8M
2023-09-20 9.30 9.57 9.11 9.45 2.2M
2023-09-19 9.71 9.83 9.50 9.50 1.6M
2023-09-18 9.80 9.89 9.70 9.75 1.2M
2023-09-15 10.02 10.02 9.81 9.82 2.1M
2023-09-14 10.05 10.14 9.98 10.02 1.5M
2023-09-13 10.12 10.12 9.90 9.93 1.4M
2023-09-12 10.36 10.42 10.06 10.06 1.2M
2023-09-11 10.29 10.40 10.20 10.40 1.6M
2023-09-08 10.23 10.28 10.10 10.19 0.9M
2023-09-07 10.06 10.20 10.02 10.15 1.5M
2023-09-06 10.49 10.51 10.04 10.22 1.9M
2023-09-05 10.52 10.67 10.36 10.48 1.7M
2023-09-01 10.37 10.79 10.37 10.64 1.9M
2023-08-31 10.04 10.35 10.01 10.21 2.2M
2023-08-30 9.93 10.12 9.83 10.08 2.4M
2023-08-29 9.94 10.03 9.79 9.90 2.3M
2023-08-28 9.64 10.07 9.64 9.97 2.3M
2023-08-25 9.64 9.66 9.41 9.57 1.3M
2023-08-24 9.80 9.86 9.45 9.59 2.0M
2023-08-23 9.71 9.93 9.60 9.90 2.2M
2023-08-22 10.02 10.09 9.74 9.74 1.2M
2023-08-21 9.98 10.08 9.86 10.05 2.1M
2023-08-18 10.40 10.62 9.99 10.00 2.8M
2023-08-17 10.30 10.79 10.03 10.61 5.9M
2023-08-16 9.75 9.83 9.52 9.53 2.2M
2023-08-15 10.05 10.17 9.79 9.80 2.1M
2023-08-14 10.02 10.17 9.88 10.15 2.7M
2023-08-11 10.14 10.26 9.97 10.15 2.2M
2023-08-10 10.19 10.47 10.15 10.29 3.2M
2023-08-09 10.32 10.77 9.93 10.13 6.4M
2023-08-08 13.10 13.11 10.38 10.46 21.3M
2023-08-07 10.50 10.63 10.00 10.03 7.2M
2023-08-04 10.50 10.76 10.45 10.49 2.1M
2023-08-03 10.13 10.58 10.04 10.44 2.2M
2023-08-02 10.12 10.21 9.88 10.16 2.8M
2023-08-01 10.10 10.65 9.91 10.34 2.9M
2023-07-31 10.24 10.39 10.10 10.13 2.0M
2023-07-28 10.10 10.19 9.97 10.19 1.5M
2023-07-27 10.19 10.31 9.86 9.89 1.9M
2023-07-26 10.09 10.29 9.97 10.10 2.0M
2023-07-25 9.62 10.16 9.62 10.09 2.2M
2023-07-24 9.58 9.98 9.55 9.87 2.3M
2023-07-21 9.70 9.78 9.30 9.60 2.3M
2023-07-20 9.58 9.80 9.50 9.58 2.1M
2023-07-19 9.48 9.86 9.42 9.59 2.8M
2023-07-18 9.18 9.37 9.05 9.36 2.1M
2023-07-17 9.17 9.27 9.01 9.12 2.4M
2023-07-14 9.41 9.48 9.16 9.18 1.8M
2023-07-13 9.37 9.53 9.28 9.48 3.3M
2023-07-12 9.37 9.40 9.09 9.39 2.5M
2023-07-11 8.97 9.28 8.97 9.17 2.8M
2023-07-10 8.94 9.22 8.88 8.90 3.0M
2023-07-07 8.83 9.10 8.81 8.99 2.9M
2023-07-06 8.87 8.87 8.59 8.66 3.0M
2023-07-05 9.31 9.38 8.94 8.97 3.4M
2023-07-03 8.89 9.44 8.89 9.42 1.9M
2023-06-30 8.91 8.96 8.78 8.88 2.4M
2023-06-29 8.79 9.04 8.78 8.83 2.5M
2023-06-28 8.70 8.89 8.55 8.83 3.4M
2023-06-27 8.82 8.84 8.60 8.70 2.9M
2023-06-26 8.90 9.05 8.72 8.74 3.6M
2023-06-23 9.12 9.21 8.85 8.87 5.0M
2023-06-22 9.48 9.48 9.19 9.24 2.8M
2023-06-21 9.54 9.65 9.31 9.52 2.5M
2023-06-20 9.86 9.86 9.49 9.62 2.4M
2023-06-16 10.22 10.22 9.78 9.80 4.0M
2023-06-15 10.13 10.25 10.03 10.22 2.3M
2023-06-14 10.63 10.95 10.03 10.19 3.1M
2023-06-13 11.00 11.03 10.55 10.61 3.2M
2023-06-12 10.55 10.94 10.42 10.93 3.5M
2023-06-09 10.39 10.56 10.36 10.50 3.2M
2023-06-08 10.21 10.44 10.02 10.36 3.7M
2023-06-07 9.90 10.20 9.88 10.14 3.4M
2023-06-06 9.41 10.14 9.38 10.07 3.9M
2023-06-05 9.54 9.67 9.47 9.48 3.1M
2023-06-02 9.21 9.61 9.18 9.61 4.9M
2023-06-01 9.03 9.15 8.72 9.02 3.9M
2023-05-31 9.08 9.25 8.82 8.98 3.3M
2023-05-30 9.28 9.39 8.98 9.11 3.3M
2023-05-26 9.33 9.41 9.16 9.20 2.6M
2023-05-25 9.56 9.56 9.23 9.32 2.5M
2023-05-24 9.38 9.71 9.33 9.69 2.6M
2023-05-23 9.46 9.76 9.35 9.47 3.8M
2023-05-22 9.27 9.51 9.15 9.45 2.9M
2023-05-19 9.40 9.43 9.20 9.22 2.0M
2023-05-18 9.12 9.56 9.09 9.43 3.7M
2023-05-17 9.26 9.34 9.12 9.15 3.2M
2023-05-16 9.65 9.71 9.20 9.22 3.3M
2023-05-15 9.67 9.80 9.59 9.66 4.5M
2023-05-12 9.81 9.94 9.61 9.71 3.4M
2023-05-11 9.69 9.72 9.44 9.47 3.7M
2023-05-10 10.11 10.19 9.75 9.80 4.8M
2023-05-09 9.96 10.06 9.75 9.98 3.8M
2023-05-08 10.13 10.43 9.94 10.10 5.9M
2023-05-05 9.51 10.37 9.47 10.14 8.7M
2023-05-04 10.05 10.23 9.29 9.44 9.9M
2023-05-03 9.62 11.07 9.30 10.17 33.7M
2023-05-02 9.25 9.85 8.72 9.08 50.4M
2023-05-01 17.87 17.92 17.42 17.60 9.2M
2023-04-28 18.24 18.40 17.91 17.98 3.6M
2023-04-27 18.49 18.71 18.12 18.13 3.2M
2023-04-26 18.13 18.50 18.06 18.34 1.7M
2023-04-25 18.23 18.43 18.05 18.06 2.3M
2023-04-24 18.48 18.65 18.31 18.44 1.7M
2023-04-21 18.47 18.64 18.26 18.48 3.3M
2023-04-20 18.40 18.77 18.28 18.60 3.2M
2023-04-19 17.40 17.69 17.31 17.63 2.1M
2023-04-18 17.94 17.95 17.28 17.30 3.7M
2023-04-17 18.28 18.64 17.93 17.94 3.3M
2023-04-14 17.80 18.33 17.71 18.28 3.4M
2023-04-13 17.07 18.30 17.06 17.99 5.1M
2023-04-12 17.11 17.15 16.71 16.77 2.9M
2023-04-11 16.48 17.14 16.47 17.03 3.0M
2023-04-10 16.07 16.38 15.99 16.37 2.6M
2023-04-06 16.23 16.30 16.01 16.23 1.9M
2023-04-05 16.30 16.32 15.91 16.17 2.4M
2023-04-04 16.28 16.42 15.86 16.41 2.0M
2023-04-03 16.30 16.39 16.01 16.19 2.5M
2023-03-31 16.32 16.45 16.03 16.30 4.3M
2023-03-30 16.34 16.39 16.07 16.24 1.7M
2023-03-29 16.30 16.35 16.09 16.17 2.8M
2023-03-28 15.87 16.15 15.78 16.10 3.2M
2023-03-27 15.87 16.01 15.68 15.89 2.3M
2023-03-24 15.28 15.69 15.25 15.68 2.2M
2023-03-23 15.59 15.78 15.35 15.43 2.5M
2023-03-22 15.95 16.01 15.48 15.49 3.6M
2023-03-21 16.01 16.07 15.81 15.97 2.7M
2023-03-20 16.06 16.20 15.70 15.86 2.2M
2023-03-17 16.46 16.65 16.18 16.28 3.4M
2023-03-16 16.07 16.49 15.82 16.44 2.2M
2023-03-15 15.84 16.27 15.79 16.13 2.0M
2023-03-14 15.89 16.02 15.72 16.00 2.0M
2023-03-13 15.65 15.90 15.52 15.55 2.2M
2023-03-10 16.06 16.15 15.76 15.89 1.8M
2023-03-09 16.53 16.69 16.08 16.15 2.3M
2023-03-08 16.93 17.03 16.38 16.56 2.1M
2023-03-07 16.88 17.17 16.70 17.08 2.4M
2023-03-06 16.57 17.31 16.57 16.87 3.7M
2023-03-03 16.11 16.63 16.10 16.60 2.8M
2023-03-02 15.34 16.08 15.30 16.04 2.4M
2023-03-01 15.96 16.05 15.46 15.51 3.0M
2023-02-28 15.80 16.01 15.80 15.89 3.8M
2023-02-27 16.04 16.30 15.73 15.81 3.7M
2023-02-24 16.32 16.35 15.74 15.99 3.4M
2023-02-23 15.98 16.00 15.63 15.79 2.8M
2023-02-22 15.66 15.94 15.55 15.73 2.0M
2023-02-21 16.23 16.23 15.64 15.66 2.9M
2023-02-17 16.83 16.83 16.22 16.36 2.4M
2023-02-16 16.88 16.99 16.62 16.64 2.3M
2023-02-15 16.76 17.26 16.67 17.19 2.1M
2023-02-14 16.89 17.13 16.69 16.95 1.6M
2023-02-13 16.92 17.11 16.71 16.85 2.4M
2023-02-10 17.00 17.40 16.82 16.95 2.5M
2023-02-09 17.78 18.06 17.06 17.10 2.4M
2023-02-08 17.51 18.13 17.51 17.57 4.9M
2023-02-07 16.47 17.58 16.12 17.43 20.7M
2023-02-06 21.00 21.42 20.70 21.03 6.5M
2023-02-03 20.55 22.02 20.51 21.34 3.1M
2023-02-02 21.09 21.60 20.78 20.89 2.4M
2023-02-01 20.84 21.17 20.16 20.95 2.6M
2023-01-31 21.13 21.62 20.73 20.76 2.1M
2023-01-30 20.19 21.58 20.19 21.13 2.5M
2023-01-27 20.24 20.75 20.19 20.59 1.8M
2023-01-26 20.06 20.41 19.99 20.31 2.9M
2023-01-25 20.30 20.58 19.77 19.80 2.9M
2023-01-24 21.00 21.14 20.63 20.63 1.5M
2023-01-23 20.62 21.27 19.94 20.99 3.1M
2023-01-20 20.82 20.92 20.26 20.56 2.8M
2023-01-19 21.03 21.39 20.45 20.58 4.5M
2023-01-18 21.98 23.19 20.06 20.38 9.1M
2023-01-17 24.61 24.81 24.29 24.44 1.2M
2023-01-13 24.02 24.64 23.94 24.62 1.9M
2023-01-12 24.60 24.75 23.77 24.30 2.0M
2023-01-11 25.54 25.92 24.32 24.53 2.0M
2023-01-10 25.06 26.09 24.45 25.70 1.8M
2023-01-09 26.03 26.51 24.89 25.04 2.3M
2023-01-06 26.34 26.45 25.46 25.68 1.1M
2023-01-05 25.54 26.67 25.31 26.45 1.8M
2023-01-04 25.71 25.97 25.09 25.46 1.3M
2023-01-03 25.73 25.73 25.08 25.41 1.3M