ContextLogic Inc. (LOGC)
OTCMKTS · Delayed Price · Currency is USD
7.40
+0.05 (0.68%)
Aug 7, 2025, 12:39 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | - | -1.33% | 6,724 |
| Aug 6, 2025 | 7.42 | 7.55 | 7.35 | 7.50 | 7.50 | 1.08% | 134,739 |
| Aug 5, 2025 | 7.60 | 7.70 | 7.16 | 7.42 | 7.42 | -3.01% | 134,959 |
| Aug 4, 2025 | 7.43 | 7.72 | 7.43 | 7.65 | 7.65 | 2.00% | 44,718 |
| Aug 1, 2025 | 7.40 | 7.50 | 7.25 | 7.50 | 7.50 | 0.13% | 60,507 |
| Jul 31, 2025 | 7.49 | 7.60 | 7.40 | 7.49 | 7.49 | -1.71% | 36,250 |
| Jul 30, 2025 | 7.51 | 7.74 | 7.50 | 7.62 | 7.62 | 0.53% | 46,076 |
| Jul 29, 2025 | 7.67 | 7.70 | 7.49 | 7.58 | 7.58 | -1.43% | 27,850 |
| Jul 28, 2025 | 7.74 | 7.80 | 7.49 | 7.69 | 7.69 | -1.79% | 38,088 |
| Jul 25, 2025 | 7.70 | 7.87 | 7.69 | 7.83 | 7.83 | 1.16% | 82,628 |
| Jul 24, 2025 | 7.51 | 7.80 | 7.51 | 7.74 | 7.74 | -0.77% | 71,400 |
| Jul 23, 2025 | 7.72 | 7.80 | 7.62 | 7.80 | 7.80 | 1.30% | 56,457 |
| Jul 22, 2025 | 7.73 | 7.73 | 7.42 | 7.70 | 7.70 | -0.52% | 55,142 |
| Jul 21, 2025 | 7.38 | 7.75 | 7.38 | 7.74 | 7.74 | 3.20% | 146,221 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.35 | 7.50 | 7.50 | -2.85% | 171,573 |
| Jul 17, 2025 | 7.40 | 7.74 | 7.15 | 7.72 | 7.72 | 3.07% | 274,731 |
| Jul 16, 2025 | 7.30 | 7.49 | 7.01 | 7.49 | 7.49 | 4.03% | 143,565 |
| Jul 15, 2025 | 7.05 | 7.40 | 7.01 | 7.20 | 7.20 | 0.70% | 82,319 |
| Jul 14, 2025 | 7.30 | 7.42 | 7.15 | 7.15 | 7.15 | -1.52% | 47,035 |
| Jul 11, 2025 | 7.35 | 7.38 | 7.26 | 7.26 | 7.26 | -0.14% | 41,380 |
| Jul 10, 2025 | 7.37 | 7.50 | 7.26 | 7.27 | 7.27 | -2.94% | 91,424 |
| Jul 9, 2025 | 7.41 | 7.50 | 7.26 | 7.49 | 7.49 | 1.77% | 47,131 |
| Jul 8, 2025 | 7.26 | 7.50 | 7.26 | 7.36 | 7.36 | -1.74% | 127,239 |
| Jul 7, 2025 | 7.05 | 7.49 | 7.00 | 7.49 | 7.49 | 2.60% | 88,433 |
| Jul 3, 2025 | 7.25 | 7.35 | 7.15 | 7.30 | 7.30 | 0.69% | 73,796 |
| Jul 2, 2025 | 7.00 | 7.30 | 6.82 | 7.25 | 7.25 | 3.57% | 146,278 |
| Jul 1, 2025 | 6.81 | 7.10 | 6.75 | 7.00 | 7.00 | 2.79% | 445,999 |
| Jun 30, 2025 | 6.65 | 6.99 | 6.65 | 6.81 | 6.81 | 2.41% | 197,757 |
| Jun 27, 2025 | 6.90 | 7.00 | 6.60 | 6.65 | 6.65 | -3.62% | 373,442 |
| Jun 26, 2025 | 6.95 | 7.01 | 6.81 | 6.90 | 6.90 | -1.57% | 79,530 |
| Jun 25, 2025 | 6.90 | 7.10 | 6.90 | 7.01 | 7.01 | 0.14% | 547,707 |
| Jun 24, 2025 | 6.75 | 7.10 | 6.40 | 7.00 | 7.00 | 2.79% | 1,456,179 |
| Jun 23, 2025 | 7.31 | 7.33 | 6.80 | 6.81 | 6.81 | -7.85% | 573,121 |
| Jun 20, 2025 | 7.25 | 7.94 | 7.25 | 7.39 | 7.39 | -1.73% | 220,571 |
| Jun 18, 2025 | 7.65 | 7.99 | 7.41 | 7.52 | 7.52 | -2.34% | 185,718 |
| Jun 17, 2025 | 7.85 | 8.01 | 7.11 | 7.70 | 7.70 | -4.47% | 114,647 |
| Jun 16, 2025 | 8.01 | 8.22 | 7.81 | 8.06 | 8.06 | -1.35% | 95,359 |
| Jun 13, 2025 | 8.22 | 8.57 | 7.85 | 8.17 | 8.17 | -3.66% | 208,523 |
| Jun 12, 2025 | 7.31 | 8.68 | 7.31 | 8.48 | 8.48 | 7.61% | 395,628 |
| Jun 11, 2025 | 7.15 | 7.93 | 7.03 | 7.88 | 7.88 | 8.54% | 373,313 |
| Jun 10, 2025 | 7.22 | 7.45 | 7.03 | 7.26 | 7.26 | 0.55% | 420,679 |
| Jun 9, 2025 | 6.90 | 7.45 | 6.82 | 7.22 | 7.22 | 2.12% | 783,156 |
| Jun 6, 2025 | 6.94 | 7.50 | 6.85 | 7.07 | 7.07 | 1.87% | 1,421,197 |
| Jun 5, 2025 | 6.60 | 6.97 | 6.54 | 6.94 | 6.94 | 3.89% | 2,666,922 |
| Jun 4, 2025 | 6.99 | 7.50 | 6.57 | 6.68 | 6.68 | -5.38% | 2,391,869 |
| Jun 3, 2025 | 6.95 | 7.40 | 6.90 | 7.06 | 7.06 | 1.58% | 1,594,185 |
| Jun 2, 2025 | 7.02 | 7.12 | 6.69 | 6.95 | 6.95 | -15.24% | 6,030,101 |
| May 30, 2025 | 8.10 | 8.21 | 8.02 | 8.20 | 8.20 | 1.11% | 394,027 |
| May 29, 2025 | 8.19 | 8.21 | 8.03 | 8.11 | 8.11 | -0.86% | 128,566 |
| May 28, 2025 | 8.15 | 8.19 | 8.00 | 8.18 | 8.18 | 0.25% | 285,695 |