ContextLogic Inc (5ZZ0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.256 | -4.53739808579 | 5.642 | 5.648 | 5.3019999 | 207 | 5.63788746 | DE |
| 4 | 0.178 | 3.4178187404 | 5.208 | 5.648 | 5.186 | 414 | 5.46319812 | DE |
| 12 | 0.174 | 3.33844973139 | 5.212 | 5.648 | 4.72 | 480 | 5.19748142 | DE |
| 26 | 1.15 | 27.1482530689 | 4.236 | 6.505 | 3.82 | 582 | 5.47825223 | DE |
| 52 | 0.396 | 7.93587174349 | 4.99 | 6.505 | 3.42 | 506 | 5.23585378 | DE |
| 156 | 0.396 | 7.93587174349 | 4.99 | 6.505 | 3.42 | 506 | 5.23585378 | DE |
| 260 | 0.396 | 7.93587174349 | 4.99 | 6.505 | 3.42 | 506 | 5.23585378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 5.3019999 | -0.35 | -6.13 | 5.46 | 5.46 | 5.3019999 | 17 |
| 1721420760 | 5.648 | 0 | 0.00 | 5.648 | 5.648 | 5.648 | 0 |
| 1721334360 | 5.648 | 0.01 | 0.11 | 5.63 | 5.648 | 5.63 | 537 |
| 1721247960 | 5.642 | 0 | 0.00 | 5.642 | 5.642 | 5.642 | 0 |
| 1721161560 | 5.642 | 0.09 | 1.66 | 5.642 | 5.642 | 5.642 | 68 |
| 1721075160 | 5.55 | 0.15 | 2.82 | 5.5 | 5.55 | 5.374 | 2606 |
| 1720815960 | 5.398 | 0.02 | 0.33 | 5.398 | 5.398 | 5.398 | 192 |
| 1720729560 | 5.38 | 0.19 | 3.62 | 5.38 | 5.38 | 5.38 | 1108 |
| 1720643220 | 5.192 | 0.01 | 0.12 | 5.186 | 5.192 | 5.186 | 8 |
| 1720556760 | 5.186 | -0.06 | -1.14 | 5.186 | 5.186 | 5.186 | 88 |
| 1720470360 | 5.246 | -0.01 | -0.19 | 5.246 | 5.246 | 5.246 | 31 |
| 1720211220 | 5.256 | -0.05 | -0.98 | 5.256 | 5.256 | 5.256 | 125 |
| 1720124820 | 5.308 | 0.09 | 1.65 | 5.308 | 5.308 | 5.308 | 3 |
| 1720038420 | 5.222 | 0 | 0.08 | 5.222 | 5.222 | 5.222 | 43 |
| 1719952020 | 5.218 | -0.21 | -3.80 | 5.218 | 5.218 | 5.218 | 3 |
| 1719865620 | 5.424 | 0 | 0.00 | 5.424 | 5.424 | 5.424 | 0 |
| 1719606420 | 5.424 | 0.08 | 1.57 | 5.394 | 5.424 | 5.394 | 669 |
| 1719520020 | 5.34 | -0.09 | -1.66 | 5.3419999 | 5.3419999 | 5.34 | 604 |
| 1719433620 | 5.43 | 0.22 | 4.26 | 5.324 | 5.5 | 5.324 | 809 |
| 1719347160 | 5.208 | -0.04 | -0.80 | 5.208 | 5.208 | 5.208 | 125 |
| 1719260820 | 5.25 | 0.06 | 1.08 | 5.1159999 | 5.25 | 5.1159999 | 928 |
| 1719001620 | 5.194 | -0.05 | -0.99 | 5.15 | 5.194 | 5.15 | 965 |
| 1718915160 | 5.246 | -0.06 | -1.13 | 5 | 5.246 | 5 | 2000 |
| 1718828820 | 5.306 | 0.05 | 0.95 | 5.314 | 5.314 | 5.306 | 184 |
| 1718742360 | 5.256 | 0.23 | 4.66 | 5.152 | 5.256 | 5.1399999 | 155 |
| 1718656020 | 5.022 | -0.04 | -0.79 | 5.022 | 5.022 | 5.022 | 1 |
| 1718396820 | 5.062 | 0.02 | 0.44 | 5.024 | 5.062 | 5.024 | 28 |
| 1718310420 | 5.04 | -0.01 | -0.16 | 5.04 | 5.04 | 5.04 | 317 |
| 1718224020 | 5.048 | 0.01 | 0.16 | 5.054 | 5.1159999 | 5.048 | 89 |
| 1718137620 | 5.04 | -0.1 | -1.98 | 5.062 | 5.168 | 5.014 | 6178 |
| 1718051220 | 5.142 | 0.01 | 0.16 | 5.142 | 5.142 | 5.142 | 4 |
| 1717792020 | 5.134 | 0.16 | 3.30 | 5.0439999 | 5.134 | 5.0439999 | 202 |
| 1717705620 | 4.97 | 0.01 | 0.16 | 4.96 | 5.03 | 4.928 | 130 |
| 1717619220 | 4.962 | -0.02 | -0.36 | 4.915 | 4.962 | 4.915 | 1099 |
| 1717532820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1717446420 | 4.98 | 0.07 | 1.45 | 5.086 | 5.086 | 4.98 | 114 |
| 1717187220 | 4.909 | -0.05 | -0.91 | 4.909 | 4.909 | 4.909 | 2 |
| 1717100820 | 4.954 | -0.03 | -0.60 | 4.861 | 4.988 | 4.8579999 | 81 |
| 1717014420 | 4.984 | 0.03 | 0.50 | 4.901 | 4.984 | 4.901 | 192 |
| 1716928020 | 4.9589999 | 0.13 | 2.65 | 4.813 | 5.032 | 4.813 | 18 |
| 1716841560 | 4.831 | -0.03 | -0.64 | 4.827 | 4.916 | 4.823 | 99 |
| 1716582420 | 4.862 | 0.07 | 1.52 | 4.862 | 4.862 | 4.862 | 100 |
| 1716496020 | 4.7889999 | 0.01 | 0.15 | 4.806 | 4.806 | 4.75 | 137 |
| 1716409620 | 4.782 | -0.13 | -2.71 | 4.804 | 4.804 | 4.782 | 4 |
| 1716323160 | 4.915 | -0.04 | -0.79 | 4.92 | 4.92 | 4.915 | 21 |
| 1716236760 | 4.954 | 0.01 | 0.26 | 4.99 | 4.99 | 4.954 | 403 |
| 1715977620 | 4.941 | -0.15 | -2.97 | 5.038 | 5.08 | 4.941 | 513 |
| 1715891220 | 5.0919999 | -0.21 | -3.89 | 5.19 | 5.19 | 5.0919999 | 37 |
| 1715804820 | 5.298 | 0.09 | 1.77 | 5.066 | 5.298 | 5.066 | 44 |
| 1715718420 | 5.206 | -0.01 | -0.19 | 5.212 | 5.218 | 5.1559999 | 3977 |
| 1715631960 | 5.216 | 0.48 | 10.18 | 4.72 | 5.272 | 4.72 | 184 |
| 1715372820 | 4.734 | -0.02 | -0.46 | 4.782 | 4.782 | 4.734 | 3 |
| 1715286420 | 4.756 | -0.18 | -3.67 | 4.974 | 4.974 | 4.7489999 | 40 |
| 1715200020 | 4.937 | 0.13 | 2.60 | 4.99 | 4.99 | 4.937 | 26 |
| 1715113620 | 4.812 | -0.04 | -0.78 | 4.8179999 | 4.8179999 | 4.812 | 70 |
| 1715027220 | 4.8499999 | -0.11 | -2.20 | 4.83 | 4.8499999 | 4.83 | 117 |
| 1714768020 | 4.9589999 | -0.2 | -3.78 | 5.086 | 5.086 | 4.9589999 | 803 |
| 1714681560 | 5.154 | -0.06 | -1.11 | 5.196 | 5.196 | 5.154 | 8 |
| 1714508820 | 5.212 | -0.25 | -4.58 | 5.212 | 5.212 | 5.212 | 100 |
| 1714422420 | 5.462 | 0.16 | 3.02 | 5.354 | 5.462 | 5.29 | 891 |
| 1714163220 | 5.3019999 | -0.05 | -0.90 | 5.3019999 | 5.3019999 | 5.3019999 | 15 |
| 1714076820 | 5.3499999 | -0.19 | -3.46 | 5.346 | 5.3499999 | 5.346 | 10 |
| 1713990420 | 5.542 | -0.14 | -2.40 | 5.542 | 5.542 | 5.542 | 2 |
| 1713903960 | 5.678 | 0.26 | 4.88 | 5.712 | 5.712 | 5.678 | 109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
