ContextLogic Inc. (LOGC)
NASDAQ: LOGC · Real-Time Price · USD
6.95
-0.15 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
7.02
+0.07 (0.96%)
After-hours: Mar 28, 2025, 7:55 PM EDT
ContextLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.07 | 7.16 | 6.85 | 6.95 | 6.95 | -2.11% | 332,580 |
| Mar 27, 2025 | 7.20 | 7.30 | 7.08 | 7.10 | 7.10 | -1.25% | 171,873 |
| Mar 26, 2025 | 7.40 | 7.50 | 7.14 | 7.19 | 7.19 | -3.62% | 246,656 |
| Mar 25, 2025 | 7.50 | 7.57 | 7.37 | 7.46 | 7.46 | -0.67% | 215,743 |
| Mar 24, 2025 | 7.57 | 7.62 | 7.44 | 7.51 | 7.51 | -0.13% | 190,569 |
| Mar 21, 2025 | 7.48 | 7.73 | 7.42 | 7.52 | 7.52 | -0.40% | 410,022 |
| Mar 20, 2025 | 7.43 | 7.58 | 7.36 | 7.55 | 7.55 | 0.67% | 196,695 |
| Mar 19, 2025 | 7.48 | 7.61 | 7.48 | 7.50 | 7.50 | 0.27% | 166,309 |
| Mar 18, 2025 | 7.51 | 7.55 | 7.19 | 7.48 | 7.48 | -0.73% | 446,792 |
| Mar 17, 2025 | 7.55 | 7.59 | 7.46 | 7.54 | 7.54 | -0.13% | 312,172 |
| Mar 14, 2025 | 7.61 | 7.61 | 7.32 | 7.55 | 7.55 | 0.47% | 327,253 |
| Mar 13, 2025 | 6.91 | 7.51 | 6.91 | 7.51 | 7.51 | 6.68% | 427,304 |
| Mar 12, 2025 | 7.09 | 7.27 | 7.02 | 7.04 | 7.04 | 0.28% | 397,981 |
| Mar 11, 2025 | 6.84 | 7.20 | 6.65 | 7.02 | 7.02 | 2.63% | 516,589 |
| Mar 10, 2025 | 7.20 | 7.23 | 6.83 | 6.84 | 6.84 | -5.66% | 554,442 |
| Mar 7, 2025 | 7.41 | 7.48 | 7.24 | 7.25 | 7.25 | -3.78% | 529,556 |
| Mar 6, 2025 | 7.76 | 8.09 | 7.49 | 7.54 | 7.54 | -3.52% | 387,467 |
| Mar 5, 2025 | 7.90 | 8.10 | 7.74 | 7.81 | 7.81 | -2.50% | 299,876 |
| Mar 4, 2025 | 7.48 | 8.10 | 7.10 | 8.01 | 8.01 | 6.09% | 655,200 |
| Mar 3, 2025 | 8.29 | 8.38 | 7.45 | 7.55 | 7.55 | -7.81% | 746,718 |
| Feb 28, 2025 | 8.53 | 8.53 | 7.95 | 8.19 | 8.19 | -4.88% | 308,365 |
| Feb 27, 2025 | 8.87 | 8.93 | 8.51 | 8.61 | 8.61 | -3.37% | 328,300 |
| Feb 26, 2025 | 8.71 | 9.34 | 8.56 | 8.91 | 8.91 | 3.24% | 1,291,864 |
| Feb 25, 2025 | 7.70 | 8.67 | 7.34 | 8.63 | 8.63 | 19.61% | 1,411,591 |
| Feb 24, 2025 | 7.56 | 7.60 | 7.21 | 7.22 | 7.22 | -4.31% | 211,805 |
| 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 |