CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
0.8105
-0.0666 (-7.59%)
At close: Jul 24, 2025, 4:00 PM
0.8693
+0.0588 (7.25%)
After-hours: Jul 24, 2025, 7:28 PM EDT
CarParts.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.88 | 0.89 | 0.81 | 0.81 | 0.81 | -7.59% | 464,447 |
Jul 23, 2025 | 0.79 | 0.90 | 0.78 | 0.88 | 0.88 | 12.19% | 1,180,902 |
Jul 22, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.98% | 283,938 |
Jul 21, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.43% | 312,646 |
Jul 18, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.13% | 249,038 |
Jul 17, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -1.30% | 163,028 |
Jul 16, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 2.60% | 528,325 |
Jul 15, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 0.46% | 116,416 |
Jul 14, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 0.82% | 264,265 |
Jul 11, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 0.76% | 382,441 |
Jul 10, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -0.50% | 161,581 |
Jul 9, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.96% | 96,679 |
Jul 8, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.35% | 233,706 |
Jul 7, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 1.41% | 238,694 |
Jul 3, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.17% | 54,379 |
Jul 2, 2025 | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 2.00% | 275,778 |
Jul 1, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 1.47% | 350,009 |
Jun 30, 2025 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | -1.32% | 246,555 |
Jun 27, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -3.74% | 370,485 |
Jun 26, 2025 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | 5.28% | 262,964 |
Jun 25, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.35% | 145,512 |
Jun 24, 2025 | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | 1.78% | 468,200 |
Jun 23, 2025 | 0.79 | 0.81 | 0.70 | 0.74 | 0.74 | -6.71% | 1,313,603 |
Jun 20, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -2.22% | 320,875 |
Jun 18, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 1.35% | 223,900 |
Jun 17, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | 1.41% | 748,419 |
Jun 16, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -2.43% | 1,060,266 |
Jun 13, 2025 | 0.84 | 0.88 | 0.80 | 0.81 | 0.81 | -5.41% | 659,437 |
Jun 12, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -2.22% | 334,241 |
Jun 11, 2025 | 0.92 | 0.93 | 0.85 | 0.87 | 0.87 | -6.54% | 539,628 |
Jun 10, 2025 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.05% | 400,736 |
Jun 9, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 0.33% | 232,208 |
Jun 6, 2025 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 3.21% | 246,482 |
Jun 5, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 1.44% | 157,565 |
Jun 4, 2025 | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | -1.97% | 183,994 |
Jun 3, 2025 | 0.87 | 0.92 | 0.85 | 0.90 | 0.90 | 3.12% | 344,558 |
Jun 2, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.07% | 240,309 |
May 30, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.80% | 175,141 |
May 29, 2025 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | -0.45% | 377,328 |
May 28, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 0.20% | 359,095 |
May 27, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 6.70% | 355,476 |
May 23, 2025 | 0.84 | 0.90 | 0.82 | 0.84 | 0.84 | 0.45% | 965,736 |
May 22, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -0.33% | 158,391 |
May 21, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | -3.34% | 265,670 |
May 20, 2025 | 0.84 | 0.87 | 0.81 | 0.87 | 0.87 | 2.58% | 280,617 |
May 19, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 6.71% | 920,084 |
May 16, 2025 | 0.79 | 0.80 | 0.75 | 0.79 | 0.79 | 3.08% | 578,543 |
May 15, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -2.63% | 1,165,978 |
May 14, 2025 | 0.86 | 0.91 | 0.78 | 0.79 | 0.79 | -13.19% | 3,241,871 |
May 13, 2025 | 0.86 | 0.94 | 0.83 | 0.91 | 0.91 | 10.81% | 1,323,094 |