ContextLogic Inc. - Class A Common Stock (LOGC)
6.8900
-0.2500 (-3.50%)
NASDAQ · Last Trade: Apr 3rd, 11:55 PM EDT
Historical Prices For ContextLogic Inc. - Class A Common Stock (LOGC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.82 | 7.04 | 6.76 | 6.89 | 545,380 | 6.89 |
| 4/02/2025 | 6.87 | 7.40 | 6.87 | 7.14 | 261,197 | 7.14 |
| 4/01/2025 | 6.99 | 7.14 | 6.86 | 6.91 | 270,191 | 6.91 |
| 3/31/2025 | 6.77 | 7.08 | 6.76 | 6.98 | 257,768 | 6.98 |
| 3/28/2025 | 7.07 | 7.16 | 6.85 | 6.95 | 332,580 | 6.95 |
| 3/27/2025 | 7.20 | 7.30 | 7.08 | 7.10 | 171,873 | 7.10 |
| 3/26/2025 | 7.40 | 7.50 | 7.14 | 7.19 | 246,649 | 7.19 |
| 3/25/2025 | 7.50 | 7.57 | 7.37 | 7.46 | 215,730 | 7.46 |
| 3/24/2025 | 7.57 | 7.62 | 7.44 | 7.51 | 190,568 | 7.51 |
| 3/21/2025 | 7.48 | 7.73 | 7.42 | 7.52 | 410,022 | 7.52 |
| 3/20/2025 | 7.43 | 7.58 | 7.36 | 7.55 | 196,692 | 7.55 |
| 3/19/2025 | 7.48 | 7.61 | 7.48 | 7.50 | 166,308 | 7.50 |
| 3/18/2025 | 7.51 | 7.55 | 7.19 | 7.48 | 446,527 | 7.48 |
| 3/17/2025 | 7.55 | 7.59 | 7.46 | 7.54 | 312,172 | 7.54 |
| 3/14/2025 | 7.61 | 7.61 | 7.32 | 7.54 | 327,253 | 7.54 |
| 3/13/2025 | 6.91 | 7.51 | 6.91 | 7.51 | 427,298 | 7.51 |
| 3/12/2025 | 7.09 | 7.27 | 7.02 | 7.04 | 397,811 | 7.04 |
| 3/11/2025 | 6.84 | 7.20 | 6.65 | 7.02 | 516,589 | 7.02 |
| 3/10/2025 | 7.20 | 7.22 | 6.83 | 6.84 | 554,721 | 6.84 |
| 3/07/2025 | 7.41 | 7.48 | 7.24 | 7.25 | 529,556 | 7.25 |
| 3/06/2025 | 7.76 | 8.09 | 7.49 | 7.54 | 387,453 | 7.54 |
| 3/05/2025 | 7.90 | 8.10 | 7.74 | 7.81 | 299,876 | 7.81 |
| 3/04/2025 | 7.48 | 8.10 | 7.10 | 8.01 | 654,858 | 8.01 |
| 3/03/2025 | 8.29 | 8.38 | 7.45 | 7.55 | 746,389 | 7.55 |
| 2/28/2025 | 8.53 | 8.53 | 7.95 | 8.19 | 308,365 | 8.19 |
| 2/27/2025 | 8.87 | 8.93 | 8.51 | 8.61 | 328,298 | 8.61 |
| 2/26/2025 | 8.71 | 9.34 | 8.56 | 8.91 | 1,291,785 | 8.91 |
| 2/25/2025 | 7.70 | 8.67 | 7.34 | 8.63 | 1,410,441 | 8.63 |
| 2/24/2025 | 7.56 | 7.60 | 7.21 | 7.21 | 211,787 | 7.21 |
| 2/21/2025 | 7.75 | 7.78 | 7.52 | 7.54 | 175,271 | 7.54 |
| 2/20/2025 | 7.88 | 7.88 | 7.64 | 7.76 | 135,678 | 7.76 |
| 2/19/2025 | 7.82 | 7.93 | 7.75 | 7.82 | 144,068 | 7.82 |
| 2/18/2025 | 7.88 | 7.93 | 7.76 | 7.89 | 195,967 | 7.89 |
| 2/14/2025 | 8.28 | 8.28 | 7.90 | 7.94 | 136,210 | 7.94 |
| 2/13/2025 | 7.96 | 8.31 | 7.96 | 8.22 | 260,827 | 8.22 |
| 2/12/2025 | 7.69 | 8.02 | 7.64 | 7.95 | 207,241 | 7.95 |
| 2/11/2025 | 7.76 | 7.81 | 7.64 | 7.79 | 119,199 | 7.79 |
| 2/10/2025 | 7.72 | 7.88 | 7.60 | 7.77 | 157,807 | 7.77 |
| 2/07/2025 | 7.98 | 8.01 | 7.68 | 7.72 | 155,443 | 7.72 |
| 2/06/2025 | 7.91 | 8.05 | 7.74 | 8.00 | 203,449 | 8.00 |
| 2/05/2025 | 7.99 | 7.99 | 7.57 | 7.90 | 187,544 | 7.90 |
| 2/04/2025 | 7.82 | 8.11 | 7.72 | 7.99 | 289,697 | 7.99 |
| 2/03/2025 | 7.60 | 7.82 | 7.53 | 7.82 | 286,037 | 7.82 |
| 1/31/2025 | 7.44 | 7.80 | 7.36 | 7.77 | 240,294 | 7.77 |
| 1/30/2025 | 7.49 | 7.70 | 7.39 | 7.42 | 172,032 | 7.42 |
| 1/29/2025 | 7.20 | 7.53 | 7.20 | 7.50 | 117,134 | 7.50 |
| 1/28/2025 | 7.12 | 7.25 | 6.86 | 7.21 | 137,357 | 7.21 |
| 1/27/2025 | 6.97 | 7.16 | 6.90 | 7.15 | 116,116 | 7.15 |
| 1/24/2025 | 7.05 | 7.16 | 6.98 | 7.07 | 111,019 | 7.07 |
| 1/23/2025 | 6.78 | 7.04 | 6.77 | 7.04 | 124,812 | 7.04 |
| 1/22/2025 | 6.74 | 6.84 | 6.58 | 6.84 | 189,802 | 6.84 |
| 1/21/2025 | 6.90 | 6.90 | 6.63 | 6.74 | 176,515 | 6.74 |
| 1/17/2025 | 6.82 | 6.97 | 6.70 | 6.87 | 199,170 | 6.87 |
| 1/16/2025 | 6.66 | 6.83 | 6.61 | 6.74 | 108,045 | 6.74 |
| 1/15/2025 | 6.58 | 6.73 | 6.53 | 6.69 | 146,467 | 6.69 |
| 1/14/2025 | 6.66 | 6.70 | 6.29 | 6.46 | 176,429 | 6.46 |
| 1/13/2025 | 6.69 | 6.81 | 6.51 | 6.63 | 126,389 | 6.63 |
| 1/10/2025 | 6.83 | 6.99 | 6.59 | 6.75 | 233,385 | 6.75 |
| 1/08/2025 | 7.02 | 7.07 | 6.89 | 6.93 | 136,304 | 6.93 |
| 1/07/2025 | 7.11 | 7.22 | 6.96 | 7.08 | 117,465 | 7.08 |
| 1/06/2025 | 7.30 | 7.37 | 7.00 | 7.11 | 226,033 | 7.11 |