ContextLogic Inc. (LOGC)
NASDAQ: LOGC · Real-Time Price · USD
8.06
-0.05 (-0.62%)
May 30, 2025, 1:35 PM - Market open
ContextLogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.10 | 8.16 | 8.02 | 8.06 | - | -0.62% | 62,625 |
| May 29, 2025 | 8.19 | 8.21 | 8.03 | 8.11 | 8.11 | -0.86% | 128,566 |
| May 28, 2025 | 8.15 | 8.19 | 8.00 | 8.18 | 8.18 | 0.25% | 285,695 |
| May 27, 2025 | 7.91 | 8.22 | 7.83 | 8.16 | 8.16 | 3.95% | 290,223 |
| May 23, 2025 | 7.64 | 7.98 | 7.64 | 7.85 | 7.85 | 1.55% | 227,412 |
| May 22, 2025 | 8.02 | 8.13 | 7.70 | 7.73 | 7.73 | -3.98% | 355,840 |
| May 21, 2025 | 7.94 | 8.07 | 7.86 | 8.05 | 8.05 | 0.63% | 228,633 |
| May 20, 2025 | 7.85 | 8.06 | 7.79 | 8.00 | 8.00 | 1.91% | 198,772 |
| May 19, 2025 | 7.71 | 7.89 | 7.65 | 7.85 | 7.85 | 0.64% | 260,748 |
| May 16, 2025 | 7.41 | 7.82 | 7.36 | 7.80 | 7.80 | 4.84% | 270,492 |
| May 15, 2025 | 7.38 | 7.52 | 7.33 | 7.44 | 7.44 | 0.95% | 170,602 |
| May 14, 2025 | 7.69 | 7.72 | 7.24 | 7.37 | 7.37 | -4.04% | 284,063 |
| May 13, 2025 | 7.55 | 8.07 | 7.38 | 7.68 | 7.68 | 2.13% | 353,585 |
| May 12, 2025 | 7.09 | 7.78 | 7.08 | 7.52 | 7.52 | 2.59% | 516,152 |
| May 9, 2025 | 7.37 | 7.51 | 7.33 | 7.33 | 7.33 | -0.68% | 304,796 |
| May 8, 2025 | 7.27 | 7.47 | 7.27 | 7.38 | 7.38 | 2.50% | 305,030 |
| May 7, 2025 | 6.95 | 7.37 | 6.93 | 7.20 | 7.20 | 3.30% | 384,054 |
| May 6, 2025 | 6.87 | 7.05 | 6.84 | 6.97 | 6.97 | 0.29% | 222,830 |
| May 5, 2025 | 6.97 | 7.07 | 6.87 | 6.95 | 6.95 | -0.57% | 149,556 |
| May 2, 2025 | 7.04 | 7.15 | 6.97 | 6.99 | 6.99 | -0.85% | 234,112 |
| May 1, 2025 | 7.19 | 7.32 | 7.04 | 7.05 | 7.05 | -1.26% | 251,767 |
| Apr 30, 2025 | 7.06 | 7.17 | 7.02 | 7.14 | 7.14 | - | 175,651 |
| Apr 29, 2025 | 7.09 | 7.21 | 7.04 | 7.14 | 7.14 | 0.28% | 305,117 |
| Apr 28, 2025 | 7.30 | 7.33 | 7.09 | 7.12 | 7.12 | -2.33% | 218,989 |
| Apr 25, 2025 | 7.09 | 7.30 | 6.99 | 7.29 | 7.29 | 2.68% | 380,786 |
| Apr 24, 2025 | 7.01 | 7.21 | 6.98 | 7.10 | 7.10 | 1.72% | 255,309 |
| Apr 23, 2025 | 7.07 | 7.08 | 6.88 | 6.98 | 6.98 | 1.16% | 200,095 |
| Apr 22, 2025 | 6.88 | 7.08 | 6.67 | 6.90 | 6.90 | 1.77% | 322,486 |
| Apr 21, 2025 | 7.00 | 7.05 | 6.65 | 6.78 | 6.78 | 0.59% | 363,581 |
| Apr 17, 2025 | 6.71 | 6.80 | 6.63 | 6.74 | 6.74 | 0.15% | 184,115 |
| Apr 16, 2025 | 6.94 | 7.05 | 6.56 | 6.73 | 6.73 | -3.10% | 573,841 |
| Apr 15, 2025 | 6.60 | 7.09 | 6.46 | 6.95 | 6.95 | 5.87% | 894,950 |
| Apr 14, 2025 | 6.66 | 6.78 | 6.44 | 6.56 | 6.56 | -0.46% | 243,991 |
| Apr 11, 2025 | 6.74 | 6.76 | 6.53 | 6.59 | 6.59 | -1.93% | 175,935 |
| Apr 10, 2025 | 6.77 | 6.87 | 6.65 | 6.72 | 6.72 | -2.75% | 232,841 |
| Apr 9, 2025 | 6.34 | 6.98 | 6.34 | 6.91 | 6.91 | 8.14% | 353,526 |
| Apr 8, 2025 | 6.64 | 6.67 | 6.30 | 6.39 | 6.39 | -1.39% | 302,261 |
| Apr 7, 2025 | 6.30 | 6.72 | 6.15 | 6.48 | 6.48 | 0.23% | 378,657 |
| Apr 4, 2025 | 6.70 | 6.83 | 6.30 | 6.47 | 6.47 | -6.17% | 494,467 |
| Apr 3, 2025 | 6.82 | 7.04 | 6.76 | 6.89 | 6.89 | -3.50% | 545,380 |
| Apr 2, 2025 | 6.87 | 7.40 | 6.87 | 7.14 | 7.14 | 3.40% | 261,206 |
| Apr 1, 2025 | 6.99 | 7.14 | 6.86 | 6.91 | 6.91 | -1.07% | 270,191 |
| Mar 31, 2025 | 6.77 | 7.08 | 6.76 | 6.98 | 6.98 | 0.43% | 257,834 |
| 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 |