ContextLogic Holdings Inc. (LOGC)
OTCMKTS · Delayed Price · Currency is USD
8.40
-0.08 (-0.95%)
At close: Mar 18, 2026
ContextLogic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.52 | 8.62 | 8.06 | 8.40 | 8.40 | -0.94% | 69,159 |
| Mar 17, 2026 | 8.50 | 8.76 | 8.45 | 8.48 | 8.48 | 0.36% | 77,086 |
| Mar 16, 2026 | 8.19 | 8.92 | 8.18 | 8.45 | 8.45 | 3.30% | 209,287 |
| Mar 13, 2026 | 8.10 | 8.25 | 8.03 | 8.18 | 8.18 | 2.25% | 149,444 |
| Mar 12, 2026 | 8.00 | 8.15 | 7.95 | 8.00 | 8.00 | 0.63% | 159,932 |
| Mar 11, 2026 | 7.86 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 104,375 |
| Mar 10, 2026 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -0.95% | 291,078 |
| Mar 9, 2026 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 0.32% | 596,700 |
| Mar 6, 2026 | 7.81 | 7.95 | 7.78 | 7.90 | 7.90 | 1.15% | 19,285 |
| Mar 5, 2026 | 7.85 | 8.10 | 7.81 | 7.81 | 7.81 | -2.38% | 1,200,926 |
| Mar 4, 2026 | 8.00 | 8.05 | 7.78 | 8.00 | 8.00 | - | 323,518 |
| Mar 3, 2026 | 7.80 | 8.10 | 7.75 | 8.00 | 8.00 | -1.23% | 283,189 |
| Mar 2, 2026 | 7.98 | 8.18 | 7.98 | 8.10 | 8.10 | 0.12% | 84,539 |
| Feb 27, 2026 | 8.05 | 8.09 | 7.95 | 8.09 | 8.09 | 1.38% | 350,466 |
| Feb 26, 2026 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | -0.13% | 116,291 |
| Feb 25, 2026 | 7.96 | 8.03 | 7.96 | 7.99 | 7.99 | 0.25% | 196,613 |
| Feb 24, 2026 | 7.99 | 8.00 | 7.95 | 7.97 | 7.97 | -0.25% | 223,851 |
| Feb 23, 2026 | 7.93 | 8.00 | 7.73 | 7.99 | 7.99 | - | 259,378 |
| Feb 20, 2026 | 7.80 | 8.00 | 7.80 | 7.99 | 7.99 | -0.25% | 153,304 |
| Feb 19, 2026 | 7.71 | 8.01 | 7.71 | 8.01 | 8.01 | 3.89% | 762,946 |
| Feb 18, 2026 | 7.65 | 7.85 | 7.60 | 7.71 | 7.71 | 0.65% | 61,653 |
| Feb 17, 2026 | 7.65 | 7.80 | 7.60 | 7.66 | 7.66 | -1.87% | 34,375 |
| Feb 13, 2026 | 7.66 | 7.84 | 7.66 | 7.81 | 7.81 | 0.21% | 178,776 |
| Feb 12, 2026 | 7.76 | 7.80 | 7.65 | 7.79 | 7.79 | - | 52,889 |
| Feb 11, 2026 | 7.70 | 7.85 | 7.70 | 7.79 | 7.79 | -0.13% | 63,443 |
| Feb 10, 2026 | 7.65 | 7.85 | 7.64 | 7.80 | 7.80 | - | 119,066 |
| Feb 9, 2026 | 7.76 | 7.85 | 7.75 | 7.80 | 7.80 | - | 188,120 |
| Feb 6, 2026 | 7.80 | 7.85 | 7.65 | 7.80 | 7.80 | - | 360,174 |
| Feb 5, 2026 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | -0.26% | 178,938 |
| Feb 4, 2026 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 0.51% | 88,076 |
| Feb 3, 2026 | 7.66 | 7.78 | 7.65 | 7.78 | 7.78 | 0.52% | 64,075 |
| Feb 2, 2026 | 7.85 | 7.85 | 7.65 | 7.74 | 7.74 | -1.65% | 107,681 |
| Jan 30, 2026 | 7.76 | 7.88 | 7.75 | 7.87 | 7.87 | 0.13% | 24,602 |
| Jan 29, 2026 | 7.75 | 7.90 | 7.75 | 7.86 | 7.86 | 0.51% | 583,776 |
| Jan 28, 2026 | 7.82 | 7.85 | 7.80 | 7.82 | 7.82 | - | 135,382 |
| Jan 27, 2026 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | -0.64% | 29,255 |
| Jan 26, 2026 | 7.85 | 8.00 | 7.81 | 7.87 | 7.87 | -0.38% | 118,180 |
| Jan 23, 2026 | 7.75 | 7.94 | 7.75 | 7.90 | 7.90 | 0.25% | 97,749 |
| Jan 22, 2026 | 7.84 | 7.95 | 7.82 | 7.88 | 7.88 | 0.38% | 322,578 |
| Jan 21, 2026 | 7.69 | 7.90 | 7.69 | 7.85 | 7.85 | 0.51% | 176,745 |
| Jan 20, 2026 | 7.83 | 7.90 | 7.70 | 7.81 | 7.81 | -0.51% | 119,919 |
| Jan 16, 2026 | 7.89 | 7.95 | 7.82 | 7.85 | 7.85 | -0.63% | 214,334 |
| Jan 15, 2026 | 7.98 | 7.98 | 7.81 | 7.90 | 7.90 | - | 27,763 |
| Jan 14, 2026 | 7.92 | 7.95 | 7.80 | 7.90 | 7.90 | - | 292,367 |
| Jan 13, 2026 | 7.87 | 7.95 | 7.86 | 7.90 | 7.90 | 0.51% | 152,459 |
| Jan 12, 2026 | 7.78 | 7.95 | 7.75 | 7.86 | 7.86 | -0.51% | 94,982 |
| Jan 9, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 121,069 |
| Jan 8, 2026 | 7.70 | 7.99 | 7.70 | 7.85 | 7.85 | 1.29% | 200,357 |
| Jan 7, 2026 | 7.68 | 7.85 | 7.65 | 7.75 | 7.75 | 1.31% | 896,908 |
| Jan 6, 2026 | 7.56 | 7.75 | 7.55 | 7.65 | 7.65 | - | 102,190 |