ContextLogic Inc. (LOGC)
NASDAQ: LOGC · Real-Time Price · USD
7.10
+0.14 (2.01%)
Nov 22, 2024, 4:00 PM EST - Market closed
ContextLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.98 | 7.25 | 6.98 | 7.10 | 7.10 | 2.01% | 260,365 |
| Nov 21, 2024 | 6.86 | 6.97 | 6.61 | 6.96 | 6.96 | 0.87% | 294,427 |
| Nov 20, 2024 | 6.91 | 7.11 | 6.85 | 6.90 | 6.90 | -0.58% | 237,278 |
| Nov 19, 2024 | 6.66 | 7.01 | 6.58 | 6.94 | 6.94 | 4.05% | 376,596 |
| Nov 18, 2024 | 6.31 | 6.83 | 6.31 | 6.67 | 6.67 | 4.46% | 836,186 |
| Nov 15, 2024 | 6.32 | 6.42 | 6.19 | 6.39 | 6.39 | 1.67% | 198,255 |
| Nov 14, 2024 | 6.42 | 6.46 | 6.24 | 6.28 | 6.28 | -2.18% | 183,672 |
| Nov 13, 2024 | 6.66 | 6.74 | 6.37 | 6.42 | 6.42 | -3.17% | 211,757 |
| Nov 12, 2024 | 6.64 | 6.80 | 6.58 | 6.63 | 6.63 | -0.90% | 235,865 |
| Nov 11, 2024 | 6.43 | 6.72 | 6.36 | 6.69 | 6.69 | 4.04% | 396,447 |
| Nov 8, 2024 | 6.14 | 6.49 | 6.03 | 6.43 | 6.43 | 1.42% | 422,459 |
| Nov 7, 2024 | 6.22 | 6.39 | 6.16 | 6.34 | 6.34 | 0.79% | 186,810 |
| Nov 6, 2024 | 6.16 | 6.33 | 6.15 | 6.29 | 6.29 | 1.62% | 201,832 |
| Nov 5, 2024 | 6.37 | 6.37 | 6.14 | 6.19 | 6.19 | -2.83% | 251,004 |
| Nov 4, 2024 | 6.37 | 6.49 | 6.27 | 6.37 | 6.37 | -0.16% | 193,097 |
| Nov 1, 2024 | 6.47 | 6.52 | 6.32 | 6.38 | 6.38 | -1.69% | 267,428 |
| Oct 31, 2024 | 6.53 | 6.55 | 6.34 | 6.49 | 6.49 | -1.22% | 228,287 |
| Oct 30, 2024 | 6.69 | 6.72 | 6.47 | 6.57 | 6.57 | -2.09% | 235,280 |
| Oct 29, 2024 | 6.59 | 6.71 | 6.58 | 6.71 | 6.71 | 1.82% | 359,801 |
| Oct 28, 2024 | 6.42 | 6.65 | 6.35 | 6.59 | 6.59 | 2.65% | 385,723 |
| Oct 25, 2024 | 6.40 | 6.50 | 6.32 | 6.42 | 6.42 | -0.16% | 350,078 |
| Oct 24, 2024 | 6.31 | 6.52 | 6.26 | 6.43 | 6.43 | 2.06% | 354,623 |
| Oct 23, 2024 | 6.21 | 6.31 | 6.19 | 6.30 | 6.30 | - | 184,992 |
| Oct 22, 2024 | 6.28 | 6.34 | 6.22 | 6.30 | 6.30 | 0.16% | 249,639 |
| Oct 21, 2024 | 6.06 | 6.34 | 6.03 | 6.29 | 6.29 | 3.62% | 403,694 |
| Oct 18, 2024 | 6.02 | 6.07 | 6.00 | 6.07 | 6.07 | 1.17% | 282,683 |
| Oct 17, 2024 | 6.03 | 6.09 | 5.99 | 6.00 | 6.00 | -0.33% | 210,627 |
| Oct 16, 2024 | 5.91 | 6.04 | 5.90 | 6.02 | 6.02 | 2.21% | 397,178 |
| Oct 15, 2024 | 5.90 | 5.97 | 5.79 | 5.89 | 5.89 | -1.34% | 253,424 |
| Oct 14, 2024 | 5.90 | 6.04 | 5.86 | 5.97 | 5.97 | 1.19% | 286,494 |
| Oct 11, 2024 | 5.84 | 5.94 | 5.78 | 5.90 | 5.90 | 0.34% | 165,462 |
| Oct 10, 2024 | 5.75 | 5.90 | 5.72 | 5.88 | 5.88 | 1.20% | 252,674 |
| Oct 9, 2024 | 5.84 | 5.91 | 5.78 | 5.81 | 5.81 | - | 160,951 |
| Oct 8, 2024 | 5.73 | 5.85 | 5.60 | 5.81 | 5.81 | 1.40% | 188,183 |
| Oct 7, 2024 | 5.89 | 5.92 | 5.64 | 5.73 | 5.73 | -3.37% | 255,477 |
| Oct 4, 2024 | 5.79 | 5.95 | 5.71 | 5.93 | 5.93 | 2.24% | 407,577 |
| Oct 3, 2024 | 5.67 | 5.80 | 5.65 | 5.80 | 5.80 | 2.29% | 572,448 |
| Oct 2, 2024 | 5.46 | 5.77 | 5.44 | 5.67 | 5.67 | 3.85% | 747,283 |
| Oct 1, 2024 | 5.45 | 5.48 | 5.35 | 5.46 | 5.46 | 0.18% | 205,038 |
| Sep 30, 2024 | 5.41 | 5.52 | 5.35 | 5.45 | 5.45 | 0.37% | 229,298 |
| Sep 27, 2024 | 5.45 | 5.57 | 5.39 | 5.43 | 5.43 | -0.91% | 184,053 |
| Sep 26, 2024 | 5.43 | 5.50 | 5.39 | 5.48 | 5.48 | 2.24% | 151,594 |
| Sep 25, 2024 | 5.30 | 5.51 | 5.30 | 5.36 | 5.36 | 0.75% | 190,489 |
| Sep 24, 2024 | 5.20 | 5.39 | 5.20 | 5.32 | 5.32 | 2.11% | 182,999 |
| Sep 23, 2024 | 5.22 | 5.27 | 5.20 | 5.21 | 5.21 | 0.19% | 201,462 |
| Sep 20, 2024 | 5.35 | 5.42 | 5.12 | 5.20 | 5.20 | -3.70% | 637,139 |
| Sep 19, 2024 | 5.46 | 5.52 | 5.39 | 5.40 | 5.40 | 0.56% | 126,854 |
| Sep 18, 2024 | 5.40 | 5.53 | 5.34 | 5.37 | 5.37 | - | 312,847 |
| Sep 17, 2024 | 5.37 | 5.50 | 5.30 | 5.37 | 5.37 | -0.19% | 257,075 |
| Sep 16, 2024 | 5.35 | 5.41 | 5.30 | 5.38 | 5.38 | 0.94% | 248,900 |
| Sep 13, 2024 | 5.35 | 5.46 | 5.32 | 5.33 | 5.33 | 0.38% | 200,263 |
| Sep 12, 2024 | 5.35 | 5.40 | 5.29 | 5.31 | 5.31 | -0.75% | 99,460 |
| Sep 11, 2024 | 5.32 | 5.42 | 5.26 | 5.35 | 5.35 | - | 110,242 |
| Sep 10, 2024 | 5.32 | 5.35 | 5.16 | 5.35 | 5.35 | 0.56% | 135,405 |
| Sep 9, 2024 | 5.20 | 5.41 | 5.20 | 5.32 | 5.32 | 2.50% | 293,654 |
| Sep 6, 2024 | 5.20 | 5.23 | 5.13 | 5.19 | 5.19 | -0.38% | 180,488 |
| Sep 5, 2024 | 5.20 | 5.33 | 5.19 | 5.21 | 5.21 | 0.58% | 194,185 |
| Sep 4, 2024 | 5.16 | 5.26 | 5.15 | 5.18 | 5.18 | -0.38% | 214,340 |
| Sep 3, 2024 | 5.31 | 5.37 | 5.12 | 5.20 | 5.20 | -3.70% | 394,097 |
| Aug 30, 2024 | 5.42 | 5.46 | 5.37 | 5.40 | 5.40 | -0.55% | 120,766 |
| Aug 29, 2024 | 5.46 | 5.53 | 5.38 | 5.43 | 5.43 | - | 179,604 |
| Aug 28, 2024 | 5.39 | 5.43 | 5.36 | 5.43 | 5.43 | - | 162,851 |
| Aug 27, 2024 | 5.45 | 5.49 | 5.34 | 5.43 | 5.43 | -1.27% | 115,441 |
| Aug 26, 2024 | 5.45 | 5.51 | 5.41 | 5.50 | 5.50 | 0.36% | 181,266 |
| Aug 23, 2024 | 5.35 | 5.55 | 5.32 | 5.48 | 5.48 | 1.29% | 346,533 |
| Aug 22, 2024 | 5.53 | 5.53 | 5.39 | 5.41 | 5.41 | -2.17% | 232,572 |
| Aug 21, 2024 | 5.51 | 5.55 | 5.43 | 5.53 | 5.53 | 0.55% | 269,315 |
| Aug 20, 2024 | 5.54 | 5.56 | 5.40 | 5.50 | 5.50 | -0.90% | 159,968 |
| Aug 19, 2024 | 5.48 | 5.61 | 5.42 | 5.55 | 5.55 | 2.02% | 355,883 |
| Aug 16, 2024 | 5.42 | 5.56 | 5.41 | 5.44 | 5.44 | -0.55% | 170,476 |
| Aug 15, 2024 | 5.42 | 5.58 | 5.38 | 5.47 | 5.47 | 2.05% | 319,570 |
| Aug 14, 2024 | 5.30 | 5.42 | 5.29 | 5.36 | 5.36 | 0.37% | 215,717 |
| Aug 13, 2024 | 5.35 | 5.41 | 5.26 | 5.34 | 5.34 | -0.19% | 239,096 |
| Aug 12, 2024 | 5.35 | 5.44 | 5.25 | 5.35 | 5.35 | -0.19% | 302,626 |
| Aug 9, 2024 | 5.13 | 5.38 | 4.92 | 5.36 | 5.36 | -0.56% | 832,240 |
| Aug 8, 2024 | 5.29 | 5.43 | 5.23 | 5.39 | 5.39 | 2.67% | 330,870 |
| Aug 7, 2024 | 5.25 | 5.33 | 5.14 | 5.25 | 5.25 | 0.77% | 255,620 |
| Aug 6, 2024 | 5.16 | 5.24 | 5.04 | 5.21 | 5.21 | 1.96% | 218,660 |
| Aug 5, 2024 | 5.00 | 5.20 | 4.98 | 5.11 | 5.11 | -3.58% | 542,261 |
| Aug 2, 2024 | 5.25 | 5.37 | 5.20 | 5.30 | 5.30 | -0.75% | 369,591 |
| Aug 1, 2024 | 5.44 | 5.50 | 5.27 | 5.34 | 5.34 | -1.11% | 628,780 |
| Jul 31, 2024 | 5.70 | 5.78 | 5.34 | 5.40 | 5.40 | -5.10% | 1,055,743 |
| Jul 30, 2024 | 5.75 | 5.83 | 5.67 | 5.69 | 5.69 | -1.56% | 148,045 |
| Jul 29, 2024 | 5.74 | 5.84 | 5.71 | 5.78 | 5.78 | -0.17% | 126,631 |
| Jul 26, 2024 | 5.77 | 5.85 | 5.71 | 5.79 | 5.79 | 1.40% | 120,412 |
| Jul 25, 2024 | 5.71 | 5.85 | 5.68 | 5.71 | 5.71 | -0.52% | 121,370 |
| Jul 24, 2024 | 5.82 | 5.85 | 5.69 | 5.74 | 5.74 | -1.88% | 218,476 |
| Jul 23, 2024 | 5.80 | 5.87 | 5.80 | 5.85 | 5.85 | - | 391,831 |
| Jul 22, 2024 | 6.05 | 6.07 | 5.79 | 5.85 | 5.85 | -2.50% | 234,329 |
| Jul 19, 2024 | 5.98 | 6.18 | 5.93 | 6.00 | 6.00 | -0.50% | 349,493 |
| Jul 18, 2024 | 6.10 | 6.23 | 6.00 | 6.03 | 6.03 | -1.47% | 212,939 |
| Jul 17, 2024 | 6.14 | 6.24 | 6.06 | 6.12 | 6.12 | -1.29% | 223,442 |
| Jul 16, 2024 | 6.18 | 6.29 | 6.16 | 6.20 | 6.20 | 1.64% | 310,023 |
| Jul 15, 2024 | 6.04 | 6.18 | 5.94 | 6.10 | 6.10 | 1.58% | 318,729 |
| Jul 12, 2024 | 5.90 | 6.07 | 5.90 | 6.01 | 6.01 | 1.09% | 202,382 |
| Jul 11, 2024 | 5.76 | 5.97 | 5.76 | 5.94 | 5.94 | 3.85% | 267,378 |
| Jul 10, 2024 | 5.68 | 5.75 | 5.61 | 5.72 | 5.72 | 0.88% | 126,631 |
| Jul 9, 2024 | 5.66 | 5.68 | 5.55 | 5.67 | 5.67 | 0.18% | 131,094 |
| Jul 8, 2024 | 5.75 | 5.83 | 5.63 | 5.66 | 5.66 | -1.99% | 168,396 |
| Jul 5, 2024 | 5.70 | 5.85 | 5.67 | 5.78 | 5.78 | 0.43% | 177,313 |