ContextLogic Inc. (LOGC)
NASDAQ: LOGC · Real-Time Price · USD
5.48
+0.12 (2.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 5.61 | 5.80 | 5.57 | 5.75 | 5.75 | 1.41% | 174,704 |
| Jul 2, 2024 | 5.55 | 5.67 | 5.48 | 5.67 | 5.67 | 2.53% | 299,441 |
| Jul 1, 2024 | 5.59 | 5.75 | 5.50 | 5.53 | 5.53 | -3.15% | 696,378 |
| Jun 28, 2024 | 5.83 | 6.05 | 5.53 | 5.71 | 5.71 | -2.06% | 3,654,288 |
| Jun 27, 2024 | 5.81 | 5.88 | 5.68 | 5.83 | 5.83 | 0.87% | 347,441 |
| Jun 26, 2024 | 5.71 | 5.89 | 5.69 | 5.78 | 5.78 | 0.52% | 394,093 |
| Jun 25, 2024 | 5.55 | 5.77 | 5.50 | 5.75 | 5.75 | 2.68% | 361,672 |
| Jun 24, 2024 | 5.54 | 5.72 | 5.54 | 5.60 | 5.60 | 1.27% | 188,855 |
| Jun 21, 2024 | 5.55 | 5.69 | 5.50 | 5.53 | 5.53 | -0.72% | 1,034,383 |
| Jun 20, 2024 | 5.59 | 5.67 | 5.46 | 5.57 | 5.57 | -1.42% | 243,111 |
| Jun 18, 2024 | 5.54 | 5.81 | 5.54 | 5.65 | 5.65 | 1.25% | 354,877 |
| Jun 17, 2024 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 2.76% | 351,449 |
| Jun 14, 2024 | 5.41 | 5.54 | 5.40 | 5.43 | 5.43 | -0.37% | 317,979 |
| Jun 13, 2024 | 5.41 | 5.48 | 5.37 | 5.45 | 5.45 | 0.74% | 276,902 |
| Jun 12, 2024 | 5.57 | 5.71 | 5.40 | 5.41 | 5.41 | -1.28% | 247,968 |
| Jun 11, 2024 | 5.45 | 5.53 | 5.40 | 5.48 | 5.48 | -0.54% | 266,302 |
| Jun 10, 2024 | 5.41 | 5.57 | 5.41 | 5.51 | 5.51 | 0.18% | 231,801 |
| Jun 7, 2024 | 5.45 | 5.56 | 5.37 | 5.50 | 5.50 | -0.72% | 330,215 |
| Jun 6, 2024 | 5.36 | 5.59 | 5.34 | 5.54 | 5.54 | 2.21% | 541,353 |
| Jun 5, 2024 | 5.39 | 5.48 | 5.36 | 5.42 | 5.42 | 0.56% | 213,159 |
| Jun 4, 2024 | 5.33 | 5.40 | 5.31 | 5.39 | 5.39 | -0.19% | 336,929 |
| Jun 3, 2024 | 5.38 | 5.50 | 5.32 | 5.40 | 5.40 | -1.10% | 295,820 |
| May 31, 2024 | 5.45 | 5.46 | 5.34 | 5.46 | 5.46 | 1.49% | 644,292 |
| May 30, 2024 | 5.33 | 5.46 | 5.33 | 5.38 | 5.38 | 0.56% | 351,792 |
| May 29, 2024 | 5.32 | 5.42 | 5.25 | 5.35 | 5.35 | -0.74% | 185,352 |
| May 28, 2024 | 5.21 | 5.54 | 5.21 | 5.39 | 5.39 | 1.89% | 417,171 |
| May 24, 2024 | 5.22 | 5.37 | 5.19 | 5.29 | 5.29 | 0.76% | 263,630 |
| May 23, 2024 | 5.21 | 5.27 | 5.13 | 5.25 | 5.25 | - | 421,565 |
| May 22, 2024 | 5.20 | 5.27 | 5.14 | 5.25 | 5.25 | -0.57% | 484,714 |
| May 21, 2024 | 5.34 | 5.35 | 5.22 | 5.28 | 5.28 | -2.31% | 285,615 |
| May 20, 2024 | 5.48 | 5.50 | 5.29 | 5.41 | 5.41 | -1.37% | 447,824 |
| May 17, 2024 | 5.57 | 5.57 | 5.38 | 5.48 | 5.48 | -0.90% | 293,031 |
| May 16, 2024 | 5.64 | 5.73 | 5.50 | 5.53 | 5.53 | -2.98% | 352,188 |
| May 15, 2024 | 5.59 | 5.81 | 5.47 | 5.70 | 5.70 | 2.70% | 787,212 |
| May 14, 2024 | 5.51 | 5.85 | 5.44 | 5.55 | 5.55 | -0.36% | 692,132 |
| May 13, 2024 | 5.00 | 5.75 | 5.00 | 5.57 | 5.57 | 8.58% | 703,352 |
| May 10, 2024 | 5.20 | 5.25 | 5.01 | 5.13 | 5.13 | -0.97% | 698,173 |
| May 9, 2024 | 5.22 | 5.24 | 5.04 | 5.18 | 5.18 | -2.26% | 686,367 |
| May 8, 2024 | 5.35 | 5.37 | 5.20 | 5.30 | 5.30 | -2.03% | 496,632 |
| May 7, 2024 | 5.24 | 5.44 | 5.18 | 5.41 | 5.41 | 3.24% | 610,062 |
| May 6, 2024 | 5.17 | 5.32 | 5.10 | 5.24 | 5.24 | -2.60% | 937,808 |
| May 3, 2024 | 5.50 | 5.61 | 5.22 | 5.38 | 5.38 | -1.82% | 2,046,831 |