ContextLogic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.99	15.25	14.99	15.24	15.24	1.60%	36,918
Oct 8, 2026	15.04	15.15	14.97	15.00	15.00	-0.92%	112,981
Oct 7, 2026	15.07	15.24	15.06	15.14	15.14	0.07%	50,676
Oct 6, 2026	15.01	15.20	15.01	15.13	15.13	0.20%	30,070
Oct 5, 2026	15.11	15.20	15.05	15.10	15.10	0.27%	19,080
Oct 2, 2026	15.05	15.17	15.04	15.06	15.06	0.20%	97,998
Oct 1, 2026	15.10	15.14	14.92	15.03	15.03	-0.99%	48,596
Sep 30, 2026	15.00	15.20	15.00	15.18	15.18	0.40%	39,064
Sep 29, 2026	15.00	15.20	15.00	15.12	15.12	0.40%	35,929
Sep 28, 2026	14.75	15.41	14.75	15.06	15.06	2.10%	106,786
Sep 25, 2026	14.55	14.85	14.55	14.75	14.75	0.55%	103,575
Sep 24, 2026	14.75	15.00	14.65	14.67	14.67	-2.52%	159,762
Sep 23, 2026	14.91	15.10	14.86	15.05	15.05	0.07%	52,778
Sep 22, 2026	15.15	15.20	14.90	15.04	15.04	-0.73%	96,477
Sep 21, 2026	14.76	15.25	14.76	15.15	15.15	1.88%	72,490
Sep 18, 2026	14.95	14.95	14.75	14.87	14.87	-0.07%	413,053
Sep 17, 2026	14.85	14.91	14.80	14.88	14.88	-0.13%	561,031
Sep 16, 2026	14.60	14.94	14.60	14.90	14.90	2.05%	694,098
Sep 15, 2026	14.50	14.85	14.50	14.60	14.60	0.69%	12,524
Sep 14, 2026	14.70	14.70	14.30	14.50	14.50	0.35%	162,706
Sep 11, 2026	14.01	15.05	14.01	14.45	14.45	2.85%	160,336
Sep 10, 2026	13.50	14.99	13.50	14.05	14.05	2.18%	147,665
Sep 9, 2026	13.05	13.79	12.71	13.75	13.75	2.77%	144,556
Sep 8, 2026	12.59	13.38	12.52	13.38	13.38	3.32%	146,254
Sep 4, 2026	12.81	12.97	12.77	12.95	12.95	0.78%	21,215
Sep 3, 2026	12.62	12.96	12.62	12.85	12.85	-0.62%	17,315
Sep 2, 2026	13.04	13.09	12.51	12.93	12.93	-0.84%	29,811
Sep 1, 2026	12.90	13.13	12.53	13.04	13.04	1.09%	51,440
Aug 31, 2026	12.90	12.98	12.57	12.90	12.90	0.47%	82,794
Aug 28, 2026	12.62	13.25	12.62	12.84	12.84	1.74%	54,304
Aug 27, 2026	12.35	12.69	12.35	12.62	12.62	-0.47%	35,405
Aug 26, 2026	12.00	12.87	12.00	12.68	12.68	6.11%	220,254
Aug 25, 2026	11.85	12.16	11.62	11.95	11.95	0.84%	56,558
Aug 24, 2026	11.10	12.01	10.93	11.85	11.85	4.50%	85,702
Aug 21, 2026	11.25	11.64	11.25	11.34	11.34	-1.82%	146,432
Aug 20, 2026	10.96	11.75	10.96	11.55	11.55	2.67%	104,120
Aug 19, 2026	10.96	11.63	10.96	11.25	11.25	-0.44%	163,466
Aug 18, 2026	11.23	11.70	10.95	11.30	11.30	0.44%	74,314
Aug 17, 2026	11.20	11.45	10.80	11.25	11.25	0.45%	104,329
Aug 14, 2026	10.50	11.21	10.50	11.20	11.20	6.16%	281,750
Aug 13, 2026	10.36	10.61	10.10	10.55	10.55	0.48%	127,031
Aug 12, 2026	10.01	10.56	10.01	10.50	10.50	1.16%	152,958
Aug 11, 2026	10.00	10.38	10.00	10.38	10.38	1.57%	105,437
Aug 10, 2026	9.96	10.25	9.80	10.22	10.22	1.69%	601,417
Aug 7, 2026	9.98	10.50	9.80	10.05	10.05	1.11%	214,374
Aug 6, 2026	9.90	10.12	9.85	9.94	9.94	0.20%	383,839
Aug 5, 2026	9.80	10.00	9.68	9.92	9.92	1.77%	203,744
Aug 4, 2026	9.70	9.80	9.69	9.75	9.75	0.18%	51,280
Aug 3, 2026	9.45	9.73	9.40	9.73	9.73	0.44%	42,388
Jul 31, 2026	9.34	9.70	9.34	9.69	9.69	0.91%	20,722