CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
0.9936
-0.0064 (-0.64%)
At close: Apr 1, 2025, 4:00 PM
0.9838
-0.0098 (-0.99%)
After-hours: Apr 1, 2025, 7:56 PM EDT
CarParts.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | -0.64% | 324,936 |
| Mar 31, 2025 | 0.95 | 1.04 | 0.92 | 1.00 | 1.00 | 9.88% | 1,119,818 |
| Mar 28, 2025 | 1.05 | 1.05 | 0.88 | 0.91 | 0.91 | -12.49% | 1,117,685 |
| Mar 27, 2025 | 1.02 | 1.08 | 0.97 | 1.04 | 1.04 | 4.00% | 745,161 |
| Mar 26, 2025 | 0.96 | 1.03 | 0.85 | 1.00 | 1.00 | -1.96% | 1,499,615 |
| Mar 25, 2025 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | -6.42% | 945,478 |
| Mar 24, 2025 | 0.96 | 1.10 | 0.96 | 1.09 | 1.09 | 13.52% | 832,231 |
| Mar 21, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -3.02% | 428,596 |
| Mar 20, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.97% | 392,891 |
| Mar 19, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 2.84% | 204,013 |
| Mar 18, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.76% | 355,451 |
| Mar 17, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 233,973 |
| Mar 14, 2025 | 1.00 | 1.17 | 0.96 | 1.03 | 1.03 | 4.79% | 677,166 |
| Mar 13, 2025 | 1.09 | 1.12 | 0.98 | 0.98 | 0.98 | -9.83% | 641,624 |
| Mar 12, 2025 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | -0.91% | 292,378 |
| Mar 11, 2025 | 1.07 | 1.13 | 1.03 | 1.10 | 1.10 | 1.85% | 536,526 |
| Mar 10, 2025 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 365,511 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.12 | 1.12 | 1.12 | -5.88% | 554,010 |
| Mar 6, 2025 | 1.30 | 1.33 | 1.19 | 1.19 | 1.19 | -4.03% | 1,589,217 |
| Mar 5, 2025 | 1.05 | 1.27 | 1.05 | 1.24 | 1.24 | 40.72% | 8,837,589 |
| Mar 4, 2025 | 0.91 | 0.95 | 0.87 | 0.88 | 0.88 | -3.16% | 220,332 |
| Mar 3, 2025 | 0.95 | 1.00 | 0.91 | 0.91 | 0.91 | -6.13% | 306,876 |
| Feb 28, 2025 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -1.23% | 460,842 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -0.24% | 249,639 |
| Feb 26, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -0.06% | 325,392 |
| Feb 25, 2025 | 0.94 | 0.99 | 0.92 | 0.98 | 0.98 | 4.75% | 241,102 |
| Feb 24, 2025 | 0.95 | 1.00 | 0.91 | 0.94 | 0.94 | -0.46% | 408,623 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -4.75% | 258,020 |
| Feb 20, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -3.76% | 549,764 |
| Feb 19, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 389,811 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 473,162 |
| Feb 14, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 123,289 |
| Feb 13, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 519,388 |
| Feb 12, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 216,241 |
| Feb 11, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | - | 170,182 |
| Feb 10, 2025 | 1.07 | 1.12 | 1.02 | 1.09 | 1.09 | 1.87% | 619,336 |
| Feb 7, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 612,661 |
| Feb 6, 2025 | 1.16 | 1.17 | 1.08 | 1.08 | 1.08 | -7.69% | 580,919 |
| Feb 5, 2025 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | 2.63% | 279,667 |
| Feb 4, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 196,591 |
| Feb 3, 2025 | 1.13 | 1.23 | 1.11 | 1.17 | 1.17 | 0.86% | 413,267 |
| Jan 31, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 336,139 |
| Jan 30, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 370,215 |
| Jan 29, 2025 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -5.34% | 669,409 |
| Jan 28, 2025 | 1.33 | 1.34 | 1.26 | 1.31 | 1.31 | - | 247,047 |
| Jan 27, 2025 | 1.33 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 385,021 |
| Jan 24, 2025 | 1.40 | 1.42 | 1.33 | 1.33 | 1.33 | -4.32% | 477,709 |
| Jan 23, 2025 | 1.24 | 1.41 | 1.21 | 1.39 | 1.39 | 13.93% | 645,470 |
| Jan 22, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 419,924 |
| Jan 21, 2025 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -4.21% | 360,456 |