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