ContextLogic Holdings Inc. (LOGC)
OTCMKTS
· Delayed Price · Currency is USD
7.81
-0.19 (-2.38%)
At close: Mar 5, 2026
ContextLogic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.85 | 8.10 | 7.81 | 7.81 | 7.81 | -2.38% | 1,200,926 |
| Mar 4, 2026 | 8.00 | 8.05 | 7.78 | 8.00 | 8.00 | - | 323,518 |
| Mar 3, 2026 | 7.80 | 8.10 | 7.75 | 8.00 | 8.00 | -1.23% | 283,189 |
| Mar 2, 2026 | 7.98 | 8.18 | 7.98 | 8.10 | 8.10 | 0.12% | 84,539 |
| Feb 27, 2026 | 8.05 | 8.09 | 7.95 | 8.09 | 8.09 | 1.38% | 350,466 |
| Feb 26, 2026 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | -0.13% | 116,291 |
| Feb 25, 2026 | 7.96 | 8.03 | 7.96 | 7.99 | 7.99 | 0.25% | 196,613 |
| Feb 24, 2026 | 7.99 | 8.00 | 7.95 | 7.97 | 7.97 | -0.25% | 223,851 |
| Feb 23, 2026 | 7.93 | 8.00 | 7.73 | 7.99 | 7.99 | - | 259,378 |
| Feb 20, 2026 | 7.80 | 8.00 | 7.80 | 7.99 | 7.99 | -0.25% | 153,304 |
| Feb 19, 2026 | 7.71 | 8.01 | 7.71 | 8.01 | 8.01 | 3.89% | 762,946 |
| Feb 18, 2026 | 7.65 | 7.85 | 7.60 | 7.71 | 7.71 | 0.65% | 61,653 |
| Feb 17, 2026 | 7.65 | 7.80 | 7.60 | 7.66 | 7.66 | -1.87% | 34,375 |
| Feb 13, 2026 | 7.66 | 7.84 | 7.66 | 7.81 | 7.81 | 0.21% | 178,776 |
| Feb 12, 2026 | 7.76 | 7.80 | 7.65 | 7.79 | 7.79 | - | 52,889 |
| Feb 11, 2026 | 7.70 | 7.85 | 7.70 | 7.79 | 7.79 | -0.13% | 63,443 |
| Feb 10, 2026 | 7.65 | 7.85 | 7.64 | 7.80 | 7.80 | - | 119,066 |
| Feb 9, 2026 | 7.76 | 7.85 | 7.75 | 7.80 | 7.80 | - | 188,120 |
| Feb 6, 2026 | 7.80 | 7.85 | 7.65 | 7.80 | 7.80 | - | 360,174 |
| Feb 5, 2026 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | -0.26% | 178,938 |
| Feb 4, 2026 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 0.51% | 88,076 |
| Feb 3, 2026 | 7.66 | 7.78 | 7.65 | 7.78 | 7.78 | 0.52% | 64,075 |
| Feb 2, 2026 | 7.85 | 7.85 | 7.65 | 7.74 | 7.74 | -1.65% | 107,681 |
| Jan 30, 2026 | 7.76 | 7.88 | 7.75 | 7.87 | 7.87 | 0.13% | 24,602 |
| Jan 29, 2026 | 7.75 | 7.90 | 7.75 | 7.86 | 7.86 | 0.51% | 583,776 |
| Jan 28, 2026 | 7.82 | 7.85 | 7.80 | 7.82 | 7.82 | - | 135,382 |
| Jan 27, 2026 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | -0.64% | 29,255 |
| Jan 26, 2026 | 7.85 | 8.00 | 7.81 | 7.87 | 7.87 | -0.38% | 118,180 |
| Jan 23, 2026 | 7.75 | 7.94 | 7.75 | 7.90 | 7.90 | 0.25% | 97,749 |
| Jan 22, 2026 | 7.84 | 7.95 | 7.82 | 7.88 | 7.88 | 0.38% | 322,578 |
| Jan 21, 2026 | 7.69 | 7.90 | 7.69 | 7.85 | 7.85 | 0.51% | 176,745 |
| Jan 20, 2026 | 7.83 | 7.90 | 7.70 | 7.81 | 7.81 | -0.51% | 119,919 |
| Jan 16, 2026 | 7.89 | 7.95 | 7.82 | 7.85 | 7.85 | -0.63% | 214,334 |
| Jan 15, 2026 | 7.98 | 7.98 | 7.81 | 7.90 | 7.90 | - | 27,763 |
| Jan 14, 2026 | 7.92 | 7.95 | 7.80 | 7.90 | 7.90 | - | 292,367 |
| Jan 13, 2026 | 7.87 | 7.95 | 7.86 | 7.90 | 7.90 | 0.51% | 152,459 |
| Jan 12, 2026 | 7.78 | 7.95 | 7.75 | 7.86 | 7.86 | -0.51% | 94,982 |
| Jan 9, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 121,069 |
| Jan 8, 2026 | 7.70 | 7.99 | 7.70 | 7.85 | 7.85 | 1.29% | 200,357 |
| Jan 7, 2026 | 7.68 | 7.85 | 7.65 | 7.75 | 7.75 | 1.31% | 896,908 |
| Jan 6, 2026 | 7.56 | 7.75 | 7.55 | 7.65 | 7.65 | - | 102,190 |
| Jan 5, 2026 | 7.54 | 7.75 | 7.54 | 7.65 | 7.65 | 1.19% | 164,031 |
| Jan 2, 2026 | 7.55 | 7.60 | 7.54 | 7.56 | 7.56 | -0.26% | 23,154 |
| Dec 31, 2025 | 7.55 | 7.65 | 7.53 | 7.58 | 7.58 | 0.26% | 78,588 |
| Dec 30, 2025 | 7.50 | 7.65 | 7.49 | 7.56 | 7.56 | 0.80% | 155,335 |
| Dec 29, 2025 | 7.51 | 7.70 | 7.50 | 7.50 | 7.50 | -1.70% | 61,500 |
| Dec 26, 2025 | 7.65 | 7.72 | 7.51 | 7.63 | 7.63 | -0.91% | 97,135 |
| Dec 24, 2025 | 7.68 | 7.78 | 7.64 | 7.70 | 7.70 | - | 29,992 |
| Dec 23, 2025 | 7.68 | 7.85 | 7.60 | 7.70 | 7.70 | -0.65% | 408,845 |
| Dec 22, 2025 | 7.70 | 7.85 | 7.63 | 7.75 | 7.75 | 0.65% | 538,798 |
| Dec 19, 2025 | 7.63 | 7.80 | 7.55 | 7.70 | 7.70 | - | 279,751 |
| Dec 18, 2025 | 7.51 | 7.75 | 7.50 | 7.70 | 7.70 | 0.65% | 163,648 |
| Dec 17, 2025 | 7.90 | 7.98 | 7.56 | 7.65 | 7.65 | -3.16% | 271,754 |
| Dec 16, 2025 | 8.00 | 8.15 | 7.70 | 7.90 | 7.90 | -2.47% | 1,659,019 |
| Dec 15, 2025 | 7.90 | 8.19 | 7.81 | 8.10 | 8.10 | - | 106,785 |
| Dec 12, 2025 | 8.15 | 8.26 | 8.00 | 8.10 | 8.10 | -1.10% | 415,814 |
| Dec 11, 2025 | 8.00 | 8.40 | 7.99 | 8.19 | 8.19 | 1.74% | 213,113 |
| Dec 10, 2025 | 7.89 | 8.08 | 7.89 | 8.05 | 8.05 | 1.77% | 2,083,053 |
| Dec 9, 2025 | 7.60 | 8.05 | 7.47 | 7.91 | 7.91 | 4.22% | 2,706,256 |
| Dec 8, 2025 | 7.60 | 7.70 | 7.35 | 7.59 | 7.59 | 4.12% | 807,284 |
| Dec 5, 2025 | 7.49 | 7.50 | 7.16 | 7.29 | 7.29 | -2.80% | 154,766 |
| Dec 4, 2025 | 7.65 | 7.65 | 7.38 | 7.50 | 7.50 | -1.83% | 398,471 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.35 | 7.64 | 7.64 | 1.33% | 84,236 |
| Dec 2, 2025 | 7.35 | 7.63 | 7.25 | 7.54 | 7.54 | -1.18% | 111,427 |
| Dec 1, 2025 | 7.40 | 7.65 | 7.20 | 7.63 | 7.63 | 0.39% | 48,109 |
| Nov 28, 2025 | 7.45 | 7.60 | 7.37 | 7.60 | 7.60 | 0.40% | 27,995 |
| Nov 26, 2025 | 7.56 | 7.69 | 7.35 | 7.57 | 7.57 | -0.39% | 45,504 |
| Nov 25, 2025 | 7.50 | 7.62 | 7.21 | 7.60 | 7.60 | -0.26% | 55,621 |
| Nov 24, 2025 | 7.20 | 7.63 | 7.15 | 7.62 | 7.62 | 4.38% | 31,321 |
| Nov 21, 2025 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 1.81% | 31,341 |
| Nov 20, 2025 | 7.05 | 7.18 | 7.05 | 7.17 | 7.17 | 1.70% | 68,773 |
| Nov 19, 2025 | 7.14 | 7.20 | 7.05 | 7.05 | 7.05 | -1.26% | 44,433 |
| Nov 18, 2025 | 7.16 | 7.26 | 7.13 | 7.14 | 7.14 | -2.19% | 36,679 |
| Nov 17, 2025 | 7.19 | 7.30 | 7.18 | 7.30 | 7.30 | -0.54% | 33,272 |
| Nov 14, 2025 | 7.15 | 7.35 | 7.15 | 7.34 | 7.34 | 1.10% | 46,430 |
| Nov 13, 2025 | 7.27 | 7.39 | 7.19 | 7.26 | 7.26 | -1.76% | 23,999 |
| Nov 12, 2025 | 7.21 | 7.40 | 7.21 | 7.39 | 7.39 | -0.81% | 13,391 |
| Nov 11, 2025 | 7.57 | 7.57 | 7.21 | 7.45 | 7.45 | -0.53% | 51,898 |
| Nov 10, 2025 | 7.20 | 7.50 | 7.15 | 7.49 | 7.49 | 1.22% | 51,231 |
| Nov 7, 2025 | 7.27 | 7.63 | 7.20 | 7.40 | 7.40 | 0.54% | 50,541 |
| Nov 6, 2025 | 7.65 | 7.74 | 7.30 | 7.36 | 7.36 | -3.79% | 44,876 |
| Nov 5, 2025 | 7.65 | 7.75 | 7.50 | 7.65 | 7.65 | 0.66% | 91,054 |
| Nov 4, 2025 | 7.49 | 7.60 | 7.42 | 7.60 | 7.60 | -0.65% | 48,036 |
| Nov 3, 2025 | 7.53 | 7.65 | 7.45 | 7.65 | 7.65 | 1.59% | 69,631 |
| Oct 31, 2025 | 7.58 | 7.65 | 7.50 | 7.53 | 7.53 | -1.57% | 11,899 |
| Oct 30, 2025 | 7.42 | 7.66 | 7.40 | 7.65 | 7.65 | -0.65% | 50,634 |
| Oct 29, 2025 | 7.30 | 7.72 | 7.18 | 7.70 | 7.70 | 5.48% | 113,466 |
| Oct 28, 2025 | 7.45 | 7.59 | 7.05 | 7.30 | 7.30 | -3.69% | 71,851 |
| Oct 27, 2025 | 7.65 | 7.65 | 7.50 | 7.58 | 7.58 | -0.92% | 80,080 |
| Oct 24, 2025 | 7.75 | 7.79 | 7.50 | 7.65 | 7.65 | -1.29% | 50,670 |
| Oct 23, 2025 | 7.79 | 7.79 | 7.45 | 7.75 | 7.75 | -0.51% | 283,729 |
| Oct 22, 2025 | 7.70 | 7.79 | 7.51 | 7.79 | 7.79 | 0.52% | 64,758 |
| Oct 21, 2025 | 7.75 | 7.88 | 7.74 | 7.75 | 7.75 | -1.27% | 86,170 |
| Oct 20, 2025 | 7.70 | 7.88 | 7.64 | 7.85 | 7.85 | 1.95% | 181,665 |
| Oct 17, 2025 | 7.84 | 7.85 | 7.62 | 7.70 | 7.70 | -2.78% | 123,034 |
| Oct 16, 2025 | 7.80 | 7.92 | 7.60 | 7.92 | 7.92 | 0.25% | 85,870 |
| Oct 15, 2025 | 7.60 | 7.91 | 7.60 | 7.90 | 7.90 | 1.94% | 79,141 |
| Oct 14, 2025 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | -1.52% | 53,818 |
| Oct 13, 2025 | 7.85 | 7.87 | 7.56 | 7.87 | 7.87 | -0.38% | 26,095 |
| Oct 10, 2025 | 7.71 | 7.90 | 7.60 | 7.90 | 7.90 | -0.13% | 31,893 |