CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.85	0.88	0.77	0.77	0.77	-15.80%	1,404,804
Aug 12, 2025	0.89	0.94	0.89	0.92	0.92	3.27%	1,321,497
Aug 11, 2025	0.88	0.93	0.88	0.89	0.89	1.16%	798,976
Aug 8, 2025	0.83	0.88	0.82	0.88	0.88	5.11%	719,639
Aug 7, 2025	0.83	0.86	0.81	0.84	0.84	0.12%	103,540
Aug 6, 2025	0.86	0.86	0.82	0.84	0.84	-1.65%	383,834
Aug 5, 2025	0.83	0.86	0.81	0.85	0.85	6.12%	298,397
Aug 4, 2025	0.85	0.86	0.79	0.80	0.80	-4.65%	221,439
Aug 1, 2025	0.81	0.86	0.77	0.84	0.84	0.61%	380,833
Jul 31, 2025	0.82	0.86	0.80	0.84	0.84	1.72%	419,736
Jul 30, 2025	0.86	0.87	0.82	0.82	0.82	-4.32%	565,899
Jul 29, 2025	0.88	0.89	0.84	0.86	0.86	-0.27%	444,315
Jul 28, 2025	0.86	0.88	0.83	0.86	0.86	0.03%	362,732
Jul 25, 2025	0.83	0.88	0.83	0.86	0.86	6.11%	432,274
Jul 24, 2025	0.88	0.89	0.81	0.81	0.81	-7.59%	469,574
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