ContextLogic Holdings Inc. (LOGC)
OTCMKTS
· Delayed Price · Currency is USD
8.52
+0.02 (0.24%)
At close: Apr 28, 2026
ContextLogic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.50 | 8.60 | 8.50 | 8.52 | 8.52 | 0.24% | 13,255 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.05 | 8.50 | 8.50 | -2.30% | 218,648 |
| Apr 24, 2026 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 87,668 |
| Apr 23, 2026 | 8.70 | 8.80 | 8.68 | 8.80 | 8.80 | 0.57% | 157,395 |
| Apr 22, 2026 | 8.51 | 8.82 | 8.51 | 8.75 | 8.75 | 1.98% | 78,267 |
| Apr 21, 2026 | 8.51 | 8.74 | 8.51 | 8.58 | 8.58 | -0.12% | 41,472 |
| Apr 20, 2026 | 8.50 | 8.75 | 8.50 | 8.59 | 8.59 | -1.83% | 25,338 |
| Apr 17, 2026 | 8.50 | 8.98 | 8.39 | 8.75 | 8.75 | 2.94% | 48,619 |
| Apr 16, 2026 | 8.75 | 9.00 | 8.35 | 8.50 | 8.50 | -3.41% | 59,617 |
| Apr 15, 2026 | 8.33 | 9.14 | 8.32 | 8.80 | 8.80 | 5.33% | 225,487 |
| Apr 14, 2026 | 8.36 | 8.42 | 8.32 | 8.36 | 8.36 | -0.12% | 46,421 |
| Apr 13, 2026 | 8.10 | 8.38 | 8.10 | 8.37 | 8.37 | 0.54% | 40,834 |
| Apr 10, 2026 | 8.11 | 8.49 | 8.04 | 8.32 | 8.32 | 0.73% | 55,074 |
| Apr 9, 2026 | 8.21 | 8.55 | 7.98 | 8.26 | 8.26 | -0.60% | 7,831 |
| Apr 8, 2026 | 8.12 | 8.48 | 8.12 | 8.31 | 8.31 | 1.96% | 24,677 |
| Apr 7, 2026 | 8.20 | 8.20 | 8.09 | 8.15 | 8.15 | 0.25% | 79,678 |
| Apr 6, 2026 | 8.10 | 8.20 | 8.06 | 8.13 | 8.13 | -0.12% | 49,238 |
| Apr 2, 2026 | 7.95 | 8.18 | 7.85 | 8.14 | 8.14 | -0.73% | 23,331 |
| Apr 1, 2026 | 7.97 | 8.20 | 7.97 | 8.20 | 8.20 | 2.50% | 37,237 |
| Mar 31, 2026 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 2.30% | 169,217 |
| Mar 30, 2026 | 8.05 | 8.18 | 7.82 | 7.82 | 7.82 | -2.98% | 165,605 |
| Mar 27, 2026 | 8.05 | 8.20 | 8.00 | 8.06 | 8.06 | -0.37% | 33,093 |
| Mar 26, 2026 | 8.20 | 8.35 | 8.05 | 8.09 | 8.09 | -1.34% | 31,465 |
| Mar 25, 2026 | 8.20 | 8.39 | 8.15 | 8.20 | 8.20 | - | 21,072 |
| Mar 24, 2026 | 8.26 | 8.33 | 7.82 | 8.20 | 8.20 | -1.20% | 18,606 |
| Mar 23, 2026 | 8.10 | 8.55 | 8.10 | 8.30 | 8.30 | 2.47% | 27,820 |
| Mar 20, 2026 | 8.00 | 8.30 | 7.99 | 8.10 | 8.10 | 0.87% | 74,519 |
| Mar 19, 2026 | 8.00 | 8.44 | 8.00 | 8.03 | 8.03 | -4.40% | 79,665 |
| Mar 18, 2026 | 8.52 | 8.62 | 8.06 | 8.40 | 8.40 | -0.94% | 69,159 |
| Mar 17, 2026 | 8.50 | 8.76 | 8.45 | 8.48 | 8.48 | 0.36% | 77,086 |
| Mar 16, 2026 | 8.19 | 8.92 | 8.18 | 8.45 | 8.45 | 3.30% | 209,287 |
| Mar 13, 2026 | 8.10 | 8.25 | 8.03 | 8.18 | 8.18 | 2.25% | 149,444 |
| Mar 12, 2026 | 8.00 | 8.15 | 7.95 | 8.00 | 8.00 | 0.63% | 159,932 |
| Mar 11, 2026 | 7.86 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 104,375 |
| Mar 10, 2026 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -0.95% | 291,078 |
| Mar 9, 2026 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 0.32% | 596,700 |
| Mar 6, 2026 | 7.81 | 7.95 | 7.78 | 7.90 | 7.90 | 1.15% | 19,285 |
| 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 |