ContextLogic Holdings Inc. (LOGC)
OTCMKTS · Delayed Price · Currency is USD
8.74
-0.06 (-0.68%)
At close: May 19, 2026
ContextLogic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.64 | 8.94 | 8.25 | 8.74 | 8.74 | -0.68% | 94,949 |
| May 18, 2026 | 8.67 | 8.98 | 8.60 | 8.80 | 8.80 | 1.97% | 92,510 |
| May 15, 2026 | 8.59 | 8.66 | 8.59 | 8.63 | 8.63 | -0.80% | 202,600 |
| May 14, 2026 | 8.60 | 8.71 | 8.56 | 8.70 | 8.70 | 0.58% | 82,500 |
| May 13, 2026 | 8.66 | 8.66 | 8.59 | 8.65 | 8.65 | -0.12% | 28,999 |
| May 12, 2026 | 8.67 | 8.67 | 8.60 | 8.66 | 8.66 | -0.92% | 9,068 |
| May 11, 2026 | 8.60 | 8.75 | 8.58 | 8.74 | 8.74 | 0.75% | 31,008 |
| May 8, 2026 | 8.51 | 8.74 | 8.51 | 8.68 | 8.68 | 0.87% | 44,507 |
| May 7, 2026 | 8.57 | 8.65 | 8.53 | 8.60 | 8.60 | -1.60% | 29,386 |
| May 6, 2026 | 8.60 | 8.74 | 8.50 | 8.74 | 8.74 | 1.63% | 26,097 |
| May 5, 2026 | 8.60 | 8.64 | 8.27 | 8.60 | 8.60 | -0.12% | 13,435 |
| May 4, 2026 | 8.60 | 8.65 | 8.50 | 8.61 | 8.61 | -0.12% | 83,847 |
| May 1, 2026 | 8.52 | 8.65 | 8.50 | 8.62 | 8.62 | 1.17% | 25,932 |
| Apr 30, 2026 | 8.49 | 8.65 | 8.49 | 8.52 | 8.52 | - | 29,383 |
| Apr 29, 2026 | 8.52 | 8.60 | 8.50 | 8.52 | 8.52 | - | 86,897 |
| Apr 28, 2026 | 8.50 | 8.60 | 8.50 | 8.52 | 8.52 | 0.24% | 13,255 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.05 | 8.50 | 8.50 | -2.30% | 218,648 |
| Apr 24, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 87,668 |
| Apr 23, 2026 | 8.70 | 8.80 | 8.68 | 8.80 | 8.80 | 0.57% | 157,395 |
| Apr 22, 2026 | 8.51 | 8.82 | 8.51 | 8.75 | 8.75 | 1.98% | 78,267 |
| Apr 21, 2026 | 8.51 | 8.74 | 8.51 | 8.58 | 8.58 | -0.12% | 41,472 |
| Apr 20, 2026 | 8.50 | 8.75 | 8.50 | 8.59 | 8.59 | -1.83% | 25,338 |
| Apr 17, 2026 | 8.50 | 8.98 | 8.39 | 8.75 | 8.75 | 2.94% | 48,619 |
| Apr 16, 2026 | 8.75 | 9.00 | 8.35 | 8.50 | 8.50 | -3.41% | 59,617 |
| Apr 15, 2026 | 8.33 | 9.14 | 8.32 | 8.80 | 8.80 | 5.33% | 225,487 |
| Apr 14, 2026 | 8.36 | 8.42 | 8.32 | 8.36 | 8.36 | -0.12% | 46,421 |
| Apr 13, 2026 | 8.10 | 8.38 | 8.10 | 8.37 | 8.37 | 0.54% | 40,834 |
| Apr 10, 2026 | 8.11 | 8.49 | 8.04 | 8.32 | 8.32 | 0.73% | 55,074 |
| Apr 9, 2026 | 8.21 | 8.55 | 7.98 | 8.26 | 8.26 | -0.60% | 7,831 |
| Apr 8, 2026 | 8.12 | 8.48 | 8.12 | 8.31 | 8.31 | 1.96% | 24,677 |
| Apr 7, 2026 | 8.20 | 8.20 | 8.09 | 8.15 | 8.15 | 0.25% | 79,678 |
| Apr 6, 2026 | 8.10 | 8.20 | 8.06 | 8.13 | 8.13 | -0.12% | 49,238 |
| Apr 2, 2026 | 7.95 | 8.18 | 7.85 | 8.14 | 8.14 | -0.73% | 23,331 |
| Apr 1, 2026 | 7.97 | 8.20 | 7.97 | 8.20 | 8.20 | 2.50% | 37,237 |
| Mar 31, 2026 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 2.30% | 169,217 |
| Mar 30, 2026 | 8.05 | 8.18 | 7.82 | 7.82 | 7.82 | -2.98% | 165,605 |
| Mar 27, 2026 | 8.05 | 8.20 | 8.00 | 8.06 | 8.06 | -0.37% | 33,093 |
| Mar 26, 2026 | 8.20 | 8.35 | 8.05 | 8.09 | 8.09 | -1.34% | 31,465 |
| Mar 25, 2026 | 8.20 | 8.39 | 8.15 | 8.20 | 8.20 | - | 21,072 |
| Mar 24, 2026 | 8.26 | 8.33 | 7.82 | 8.20 | 8.20 | -1.20% | 18,606 |
| Mar 23, 2026 | 8.10 | 8.55 | 8.10 | 8.30 | 8.30 | 2.47% | 27,820 |
| Mar 20, 2026 | 8.00 | 8.30 | 7.99 | 8.10 | 8.10 | 0.87% | 74,519 |
| Mar 19, 2026 | 8.00 | 8.44 | 8.00 | 8.03 | 8.03 | -4.40% | 79,665 |
| 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 |