ContextLogic Inc. (LOGC)
NASDAQ: LOGC · Real-Time Price · USD
7.54
-0.22 (-2.84%)
Feb 21, 2025, 4:00 PM EST - Market closed
ContextLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.75 | 7.78 | 7.52 | 7.54 | 7.54 | -2.84% | 175,271 |
| Feb 20, 2025 | 7.88 | 7.88 | 7.64 | 7.76 | 7.76 | -0.77% | 135,681 |
| Feb 19, 2025 | 7.82 | 7.93 | 7.75 | 7.82 | 7.82 | -0.89% | 144,072 |
| Feb 18, 2025 | 7.88 | 7.93 | 7.76 | 7.89 | 7.89 | -0.63% | 196,096 |
| Feb 14, 2025 | 8.28 | 8.28 | 7.90 | 7.94 | 7.94 | -3.41% | 136,210 |
| Feb 13, 2025 | 7.96 | 8.32 | 7.96 | 8.22 | 8.22 | 3.40% | 260,892 |
| Feb 12, 2025 | 7.69 | 8.02 | 7.64 | 7.95 | 7.95 | 2.05% | 207,241 |
| Feb 11, 2025 | 7.76 | 7.81 | 7.64 | 7.79 | 7.79 | 0.26% | 119,206 |
| Feb 10, 2025 | 7.72 | 7.88 | 7.60 | 7.77 | 7.77 | 0.65% | 157,813 |
| Feb 7, 2025 | 7.98 | 8.01 | 7.68 | 7.72 | 7.72 | -3.50% | 155,443 |
| Feb 6, 2025 | 7.91 | 8.05 | 7.74 | 8.00 | 8.00 | 1.27% | 203,692 |
| Feb 5, 2025 | 7.99 | 7.99 | 7.57 | 7.90 | 7.90 | -1.13% | 187,544 |
| Feb 4, 2025 | 7.82 | 8.11 | 7.72 | 7.99 | 7.99 | 2.17% | 289,710 |
| Feb 3, 2025 | 7.60 | 7.82 | 7.53 | 7.82 | 7.82 | 0.64% | 286,053 |
| Jan 31, 2025 | 7.44 | 7.80 | 7.36 | 7.77 | 7.77 | 4.72% | 240,294 |
| Jan 30, 2025 | 7.49 | 7.70 | 7.39 | 7.42 | 7.42 | -1.00% | 172,048 |
| Jan 29, 2025 | 7.20 | 7.53 | 7.20 | 7.50 | 7.50 | 3.95% | 117,534 |
| Jan 28, 2025 | 7.12 | 7.25 | 6.86 | 7.21 | 7.21 | 0.84% | 137,360 |
| Jan 27, 2025 | 6.97 | 7.16 | 6.90 | 7.15 | 7.15 | 1.13% | 116,444 |
| Jan 24, 2025 | 7.05 | 7.16 | 6.98 | 7.07 | 7.07 | 0.43% | 111,019 |
| Jan 23, 2025 | 6.78 | 7.04 | 6.77 | 7.04 | 7.04 | 2.92% | 124,887 |
| Jan 22, 2025 | 6.74 | 6.84 | 6.58 | 6.84 | 6.84 | 1.48% | 189,810 |
| Jan 21, 2025 | 6.90 | 6.90 | 6.63 | 6.74 | 6.74 | -1.89% | 177,549 |
| Jan 17, 2025 | 6.82 | 6.97 | 6.70 | 6.87 | 6.87 | 1.93% | 199,170 |
| Jan 16, 2025 | 6.66 | 6.83 | 6.61 | 6.74 | 6.74 | 0.75% | 108,127 |
| Jan 15, 2025 | 6.58 | 6.73 | 6.53 | 6.69 | 6.69 | 3.56% | 146,526 |
| Jan 14, 2025 | 6.66 | 6.70 | 6.29 | 6.46 | 6.46 | -2.56% | 176,430 |
| Jan 13, 2025 | 6.69 | 6.81 | 6.51 | 6.63 | 6.63 | -1.78% | 126,389 |
| Jan 10, 2025 | 6.83 | 6.99 | 6.59 | 6.75 | 6.75 | -2.60% | 233,384 |
| Jan 8, 2025 | 7.02 | 7.07 | 6.89 | 6.93 | 6.93 | -2.12% | 136,304 |
| Jan 7, 2025 | 7.11 | 7.22 | 6.96 | 7.08 | 7.08 | -0.42% | 117,513 |
| Jan 6, 2025 | 7.30 | 7.37 | 7.00 | 7.11 | 7.11 | -2.47% | 227,353 |
| Jan 3, 2025 | 6.95 | 7.42 | 6.95 | 7.29 | 7.29 | 5.19% | 305,247 |
| Jan 2, 2025 | 7.08 | 7.11 | 6.85 | 6.93 | 6.93 | -1.42% | 215,008 |
| Dec 31, 2024 | 7.02 | 7.12 | 6.84 | 7.03 | 7.03 | -0.71% | 226,214 |
| Dec 30, 2024 | 7.00 | 7.11 | 6.66 | 7.08 | 7.08 | 0.85% | 319,359 |
| Dec 27, 2024 | 6.78 | 7.04 | 6.62 | 7.02 | 7.02 | 3.24% | 257,229 |
| Dec 26, 2024 | 6.65 | 6.81 | 6.57 | 6.80 | 6.80 | 1.80% | 187,125 |
| Dec 24, 2024 | 6.55 | 6.71 | 6.52 | 6.68 | 6.68 | 1.21% | 81,240 |
| Dec 23, 2024 | 6.69 | 6.81 | 6.59 | 6.60 | 6.60 | -1.93% | 156,157 |
| Dec 20, 2024 | 6.43 | 6.85 | 6.43 | 6.73 | 6.73 | 1.51% | 570,839 |
| Dec 19, 2024 | 6.68 | 6.76 | 6.57 | 6.63 | 6.63 | -0.30% | 128,065 |
| Dec 18, 2024 | 6.93 | 7.13 | 6.63 | 6.65 | 6.65 | -4.04% | 251,203 |
| Dec 17, 2024 | 7.19 | 7.21 | 6.93 | 6.93 | 6.93 | -3.62% | 188,552 |
| Dec 16, 2024 | 7.47 | 7.50 | 7.17 | 7.19 | 7.19 | -4.01% | 206,461 |
| Dec 13, 2024 | 7.31 | 7.58 | 7.22 | 7.49 | 7.49 | 2.32% | 185,831 |
| Dec 12, 2024 | 7.49 | 7.59 | 7.23 | 7.32 | 7.32 | -3.17% | 271,077 |
| Dec 11, 2024 | 7.60 | 7.72 | 7.41 | 7.56 | 7.56 | -0.26% | 216,594 |
| Dec 10, 2024 | 7.97 | 8.00 | 7.49 | 7.58 | 7.58 | -4.89% | 288,560 |
| Dec 9, 2024 | 7.98 | 8.21 | 7.92 | 7.97 | 7.97 | -0.87% | 223,663 |
| Dec 6, 2024 | 7.92 | 8.17 | 7.92 | 8.04 | 8.04 | 1.77% | 209,920 |
| Dec 5, 2024 | 8.08 | 8.09 | 7.71 | 7.90 | 7.90 | -2.11% | 235,457 |
| Dec 4, 2024 | 7.55 | 8.24 | 7.55 | 8.07 | 8.07 | 6.46% | 576,920 |
| Dec 3, 2024 | 7.29 | 7.72 | 7.20 | 7.58 | 7.58 | 3.98% | 493,878 |
| Dec 2, 2024 | 7.15 | 7.30 | 7.03 | 7.29 | 7.29 | 1.96% | 225,456 |
| Nov 29, 2024 | 7.14 | 7.21 | 7.09 | 7.15 | 7.15 | 0.56% | 122,680 |
| Nov 27, 2024 | 7.12 | 7.17 | 6.88 | 7.11 | 7.11 | 0.14% | 242,264 |
| Nov 26, 2024 | 7.09 | 7.14 | 6.93 | 7.10 | 7.10 | 0.14% | 148,217 |
| Nov 25, 2024 | 7.11 | 7.24 | 6.98 | 7.09 | 7.09 | -0.14% | 291,270 |
| 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 |