ContextLogic Inc. (LOGC)
6.95
0.39 (5.95%)
At close: Apr 15, 2025, 3:59 PM
6.93
-0.34%
After-hours: Apr 15, 2025, 07:56 PM EDT
ContextLogic Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 6.66 | 6.66 | 6.78 | 6.78 | 6.44 | 6.44 | 6.56 | 6.56 | -0.46% | 243,955 |
| Apr 11, 2025 | 6.74 | 6.74 | 6.76 | 6.76 | 6.53 | 6.53 | 6.59 | 6.59 | -1.93% | 175,900 |
| Apr 10, 2025 | 6.77 | 6.77 | 6.87 | 6.87 | 6.64 | 6.64 | 6.72 | 6.72 | -2.75% | 232,800 |
| Apr 9, 2025 | 6.34 | 6.34 | 6.98 | 6.98 | 6.34 | 6.34 | 6.91 | 6.91 | 8.14% | 353,500 |
| Apr 8, 2025 | 6.64 | 6.64 | 6.66 | 6.66 | 6.30 | 6.30 | 6.39 | 6.39 | -1.39% | 302,200 |
| Apr 7, 2025 | 6.30 | 6.30 | 6.72 | 6.72 | 6.15 | 6.15 | 6.48 | 6.48 | 0.15% | 378,500 |
| Apr 4, 2025 | 6.70 | 6.70 | 6.82 | 6.82 | 6.30 | 6.30 | 6.47 | 6.47 | -6.10% | 494,500 |
| Apr 3, 2025 | 6.82 | 6.82 | 7.04 | 7.04 | 6.76 | 6.76 | 6.89 | 6.89 | -3.50% | 545,200 |
| Apr 2, 2025 | 6.87 | 6.87 | 7.40 | 7.40 | 6.87 | 6.87 | 7.14 | 7.14 | 3.33% | 261,000 |
| Apr 1, 2025 | 6.99 | 6.99 | 7.14 | 7.14 | 6.86 | 6.86 | 6.91 | 6.91 | -1.00% | 270,200 |
| Mar 31, 2025 | 6.77 | 6.77 | 7.08 | 7.08 | 6.76 | 6.76 | 6.98 | 6.98 | 0.43% | 257,800 |
| Mar 28, 2025 | 7.07 | 7.07 | 7.16 | 7.16 | 6.85 | 6.85 | 6.95 | 6.95 | -2.11% | 332,500 |
| Mar 27, 2025 | 7.20 | 7.20 | 7.30 | 7.30 | 7.08 | 7.08 | 7.10 | 7.10 | -1.25% | 171,900 |
| Mar 26, 2025 | 7.40 | 7.40 | 7.50 | 7.50 | 7.14 | 7.14 | 7.19 | 7.19 | -3.62% | 246,600 |
| Mar 25, 2025 | 7.50 | 7.50 | 7.57 | 7.57 | 7.37 | 7.37 | 7.46 | 7.46 | -0.67% | 215,700 |
| Mar 24, 2025 | 7.57 | 7.57 | 7.62 | 7.62 | 7.44 | 7.44 | 7.51 | 7.51 | -0.13% | 190,500 |
| Mar 21, 2025 | 7.48 | 7.48 | 7.73 | 7.73 | 7.41 | 7.41 | 7.52 | 7.52 | -0.40% | 410,000 |
| Mar 20, 2025 | 7.43 | 7.43 | 7.58 | 7.58 | 7.36 | 7.36 | 7.55 | 7.55 | 0.67% | 196,600 |
| Mar 19, 2025 | 7.48 | 7.48 | 7.61 | 7.61 | 7.48 | 7.48 | 7.50 | 7.50 | 0.27% | 166,300 |
| Mar 18, 2025 | 7.51 | 7.51 | 7.55 | 7.55 | 7.19 | 7.19 | 7.48 | 7.48 | -0.66% | 446,500 |
| Mar 17, 2025 | 7.55 | 7.55 | 7.59 | 7.59 | 7.46 | 7.46 | 7.53 | 7.53 | -0.26% | 312,100 |
| Mar 14, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.32 | 7.32 | 7.55 | 7.55 | 0.53% | 327,300 |
| Mar 13, 2025 | 6.91 | 6.91 | 7.51 | 7.51 | 6.91 | 6.91 | 7.51 | 7.51 | 6.68% | 427,000 |
| Mar 12, 2025 | 7.09 | 7.09 | 7.27 | 7.27 | 7.02 | 7.02 | 7.04 | 7.04 | 0.28% | 398,000 |
| Mar 11, 2025 | 6.84 | 6.84 | 7.20 | 7.20 | 6.65 | 6.65 | 7.02 | 7.02 | 2.63% | 516,600 |
| Mar 10, 2025 | 7.20 | 7.20 | 7.22 | 7.22 | 6.83 | 6.83 | 6.84 | 6.84 | -5.66% | 554,700 |
| Mar 7, 2025 | 7.41 | 7.41 | 7.48 | 7.48 | 7.24 | 7.24 | 7.25 | 7.25 | -3.72% | 529,500 |
| Mar 6, 2025 | 7.76 | 7.76 | 8.09 | 8.09 | 7.49 | 7.49 | 7.53 | 7.53 | -3.59% | 387,419 |
| Mar 5, 2025 | 7.90 | 7.90 | 8.10 | 8.10 | 7.74 | 7.74 | 7.81 | 7.81 | -2.50% | 299,900 |
| Mar 4, 2025 | 7.48 | 7.48 | 8.10 | 8.10 | 7.10 | 7.10 | 8.01 | 8.01 | 6.09% | 654,900 |
| Mar 3, 2025 | 8.29 | 8.29 | 8.38 | 8.38 | 7.45 | 7.45 | 7.55 | 7.55 | -7.81% | 746,400 |
| Feb 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 7.95 | 7.95 | 8.19 | 8.19 | -4.88% | 308,300 |
| Feb 27, 2025 | 8.87 | 8.87 | 8.93 | 8.93 | 8.51 | 8.51 | 8.61 | 8.61 | -3.37% | 328,300 |
| Feb 26, 2025 | 8.71 | 8.71 | 9.34 | 9.34 | 8.56 | 8.56 | 8.91 | 8.91 | 3.24% | 1,291,800 |
| Feb 25, 2025 | 7.70 | 7.70 | 8.67 | 8.67 | 7.34 | 7.34 | 8.63 | 8.63 | 19.53% | 1,411,600 |
| Feb 24, 2025 | 7.56 | 7.56 | 7.60 | 7.60 | 7.21 | 7.21 | 7.22 | 7.22 | -4.24% | 211,800 |
| Feb 21, 2025 | 7.75 | 7.75 | 7.78 | 7.78 | 7.52 | 7.52 | 7.54 | 7.54 | -2.84% | 175,200 |
| Feb 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.64 | 7.64 | 7.76 | 7.76 | -0.77% | 135,700 |
| Feb 19, 2025 | 7.82 | 7.82 | 7.93 | 7.93 | 7.74 | 7.74 | 7.82 | 7.82 | -0.89% | 144,100 |
| Feb 18, 2025 | 7.88 | 7.88 | 7.93 | 7.93 | 7.76 | 7.76 | 7.89 | 7.89 | -0.63% | 196,000 |
| Feb 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 7.90 | 7.90 | 7.94 | 7.94 | -3.41% | 136,200 |
| Feb 13, 2025 | 7.96 | 7.96 | 8.31 | 8.31 | 7.96 | 7.96 | 8.22 | 8.22 | 3.40% | 260,800 |
| Feb 12, 2025 | 7.69 | 7.69 | 8.02 | 8.02 | 7.64 | 7.64 | 7.95 | 7.95 | 2.05% | 207,200 |
| Feb 11, 2025 | 7.76 | 7.76 | 7.81 | 7.81 | 7.64 | 7.64 | 7.79 | 7.79 | 0.26% | 119,200 |
| Feb 10, 2025 | 7.72 | 7.72 | 7.88 | 7.88 | 7.60 | 7.60 | 7.77 | 7.77 | 0.65% | 157,800 |
| Feb 7, 2025 | 7.98 | 7.98 | 8.01 | 8.01 | 7.68 | 7.68 | 7.72 | 7.72 | -3.50% | 155,400 |
| Feb 6, 2025 | 7.91 | 7.91 | 8.05 | 8.05 | 7.74 | 7.74 | 8.00 | 8.00 | 1.27% | 203,700 |
| Feb 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.57 | 7.57 | 7.90 | 7.90 | -1.13% | 187,500 |
| Feb 4, 2025 | 7.82 | 7.82 | 8.11 | 8.11 | 7.72 | 7.72 | 7.99 | 7.99 | 2.17% | 289,700 |
| Feb 3, 2025 | 7.60 | 7.60 | 7.82 | 7.82 | 7.53 | 7.53 | 7.82 | 7.82 | 0.64% | 286,000 |