CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.02	1.06	1.00	1.01	1.01	-0.98%	235,845
Nov 19, 2024	1.00	1.05	0.99	1.02	1.02	2.00%	356,143
Nov 18, 2024	1.01	1.10	0.99	1.00	1.00	-0.99%	569,666
Nov 15, 2024	0.95	1.02	0.91	1.01	1.01	7.10%	456,515
Nov 14, 2024	0.89	1.00	0.87	0.94	0.94	5.62%	673,573
Nov 13, 2024	0.90	0.90	0.87	0.89	0.89	-0.30%	189,011
Nov 12, 2024	0.90	0.90	0.87	0.90	0.90	-0.50%	154,403
Nov 11, 2024	0.94	0.98	0.88	0.90	0.90	-4.09%	363,757
Nov 8, 2024	0.96	0.98	0.88	0.94	0.94	-4.71%	498,208
Nov 7, 2024	0.99	1.03	0.95	0.98	0.98	-0.53%	533,184
Nov 6, 2024	1.07	1.07	0.95	0.99	0.99	-2.94%	1,148,932
Nov 5, 2024	0.92	1.04	0.90	1.02	1.02	9.68%	1,156,854
Nov 4, 2024	0.84	0.93	0.81	0.93	0.93	11.98%	800,145
Nov 1, 2024	0.82	0.87	0.79	0.83	0.83	0.06%	442,172
Oct 31, 2024	0.83	0.84	0.78	0.83	0.83	-0.01%	635,002
Oct 30, 2024	0.75	0.92	0.75	0.83	0.83	11.77%	1,752,045
Oct 29, 2024	0.76	0.76	0.72	0.74	0.74	-2.28%	356,110
Oct 28, 2024	0.71	0.76	0.70	0.76	0.76	7.27%	593,106
Oct 25, 2024	0.68	0.72	0.68	0.71	0.71	3.57%	936,317
Oct 24, 2024	0.72	0.72	0.68	0.68	0.68	-4.25%	497,204
Oct 23, 2024	0.73	0.75	0.68	0.71	0.71	-3.07%	747,571
Oct 22, 2024	0.76	0.77	0.73	0.74	0.74	-4.99%	457,041
Oct 21, 2024	0.78	0.78	0.73	0.78	0.78	1.52%	408,353
Oct 18, 2024	0.81	0.81	0.76	0.76	0.76	-3.87%	410,032
Oct 17, 2024	0.81	0.81	0.78	0.80	0.80	-2.39%	415,687
Oct 16, 2024	0.81	0.82	0.80	0.81	0.81	1.88%	332,425
Oct 15, 2024	0.81	0.83	0.79	0.80	0.80	-0.52%	243,922
Oct 14, 2024	0.80	0.82	0.79	0.80	0.80	0.97%	150,036
Oct 11, 2024	0.81	0.83	0.79	0.80	0.80	-3.27%	294,883
Oct 10, 2024	0.83	0.86	0.80	0.82	0.82	-2.37%	437,605
Oct 9, 2024	0.90	0.90	0.83	0.84	0.84	-7.36%	301,633
Oct 8, 2024	0.90	0.91	0.85	0.91	0.91	-0.33%	281,123
Oct 7, 2024	0.93	0.93	0.90	0.91	0.91	0.88%	151,637
Oct 4, 2024	0.93	0.93	0.90	0.90	0.90	-1.65%	94,168
Oct 3, 2024	0.89	0.92	0.87	0.92	0.92	4.39%	131,538
Oct 2, 2024	0.90	0.91	0.87	0.88	0.88	-2.07%	348,269
Oct 1, 2024	0.91	0.92	0.90	0.90	0.90	-0.70%	217,603
Sep 30, 2024	0.92	0.92	0.90	0.91	0.91	0.07%	173,491
Sep 27, 2024	0.92	0.93	0.90	0.91	0.91	0.17%	215,091
Sep 26, 2024	0.88	0.93	0.88	0.90	0.90	2.55%	153,334
Sep 25, 2024	0.92	0.92	0.87	0.88	0.88	-5.39%	206,621
Sep 24, 2024	0.90	0.95	0.90	0.93	0.93	3.28%	230,461
Sep 23, 2024	0.92	0.93	0.90	0.90	0.90	0.38%	491,476
Sep 20, 2024	0.87	0.93	0.85	0.90	0.90	1.01%	987,402
Sep 19, 2024	0.88	0.92	0.85	0.89	0.89	5.38%	829,179
Sep 18, 2024	0.86	0.88	0.84	0.84	0.84	-2.11%	372,861
Sep 17, 2024	0.85	0.88	0.84	0.86	0.86	1.39%	335,169
Sep 16, 2024	0.87	0.88	0.84	0.85	0.85	-0.57%	221,082
Sep 13, 2024	0.87	0.88	0.85	0.86	0.86	-0.45%	396,226
Sep 12, 2024	0.84	0.87	0.83	0.86	0.86	1.70%	342,171
Sep 11, 2024	0.90	0.90	0.84	0.85	0.85	-5.20%	230,449
Sep 10, 2024	0.86	0.90	0.85	0.89	0.89	0.75%	674,264
Sep 9, 2024	0.84	0.91	0.84	0.89	0.89	5.92%	1,208,630
Sep 6, 2024	0.89	0.89	0.82	0.84	0.84	-5.79%	374,367
Sep 5, 2024	0.85	0.89	0.80	0.89	0.89	4.71%	282,336
Sep 4, 2024	0.81	0.85	0.77	0.85	0.85	4.55%	465,149
Sep 3, 2024	0.80	0.84	0.76	0.81	0.81	0.81%	1,520,608
Aug 30, 2024	0.82	0.83	0.79	0.80	0.80	-3.30%	292,933
Aug 29, 2024	0.80	0.83	0.80	0.83	0.83	2.64%	268,573
Aug 28, 2024	0.83	0.83	0.80	0.81	0.81	-4.52%	448,127
Aug 27, 2024	0.85	0.86	0.80	0.85	0.85	2.17%	555,137
Aug 26, 2024	0.86	0.88	0.83	0.83	0.83	-3.12%	484,950
Aug 23, 2024	0.83	0.87	0.82	0.86	0.86	4.73%	442,235
Aug 22, 2024	0.85	0.86	0.82	0.82	0.82	-2.86%	384,186
Aug 21, 2024	0.81	0.85	0.80	0.84	0.84	5.47%	368,497
Aug 20, 2024	0.82	0.84	0.78	0.80	0.80	-1.47%	442,633
Aug 19, 2024	0.79	0.82	0.79	0.81	0.81	1.90%	515,339
Aug 16, 2024	0.81	0.85	0.78	0.80	0.80	-0.97%	692,635
Aug 15, 2024	0.77	0.83	0.76	0.80	0.80	7.07%	1,448,560
Aug 14, 2024	0.74	0.77	0.72	0.75	0.75	1.35%	1,671,146
Aug 13, 2024	0.76	0.81	0.74	0.74	0.74	-2.50%	1,576,604
Aug 12, 2024	0.80	0.81	0.75	0.76	0.76	-2.69%	1,326,859
Aug 9, 2024	0.82	0.83	0.78	0.78	0.78	-5.80%	1,547,466
Aug 8, 2024	0.81	0.84	0.80	0.83	0.83	1.85%	1,541,968
Aug 7, 2024	0.88	0.91	0.81	0.81	0.81	-6.98%	1,807,731
Aug 6, 2024	0.92	0.92	0.85	0.87	0.87	-5.00%	890,270
Aug 5, 2024	0.93	0.95	0.87	0.92	0.92	-2.85%	2,012,897
Aug 2, 2024	0.97	0.97	0.93	0.95	0.95	-4.48%	1,709,961
Aug 1, 2024	1.02	1.02	0.93	0.99	0.99	-1.84%	2,414,533
Jul 31, 2024	1.10	1.12	1.00	1.01	1.01	-15.83%	2,598,409
Jul 30, 2024	1.25	1.30	1.20	1.20	1.20	-2.83%	1,070,014
Jul 29, 2024	1.29	1.31	1.22	1.24	1.24	-1.20%	656,913
Jul 26, 2024	1.20	1.45	1.16	1.25	1.25	4.17%	2,000,401
Jul 25, 2024	1.12	1.23	1.11	1.20	1.20	9.09%	853,957
Jul 24, 2024	1.14	1.16	1.10	1.10	1.10	-2.65%	846,485
Jul 23, 2024	1.13	1.19	1.13	1.13	1.13	-	533,567
Jul 22, 2024	1.11	1.14	1.09	1.13	1.13	2.73%	586,192
Jul 19, 2024	1.08	1.14	1.07	1.10	1.10	0.92%	635,609
Jul 18, 2024	1.19	1.20	1.09	1.09	1.09	-6.44%	1,210,637
Jul 17, 2024	1.26	1.30	1.14	1.17	1.17	-7.54%	874,396
Jul 16, 2024	1.20	1.27	1.16	1.26	1.26	8.62%	773,381
Jul 15, 2024	1.18	1.18	1.14	1.16	1.16	1.75%	569,816
Jul 12, 2024	1.20	1.20	1.14	1.14	1.14	-5.00%	561,156
Jul 11, 2024	1.13	1.22	1.13	1.20	1.20	9.09%	870,012
Jul 10, 2024	1.11	1.12	1.07	1.10	1.10	0.92%	417,363
Jul 9, 2024	1.16	1.19	1.07	1.09	1.09	-4.39%	936,023
Jul 8, 2024	1.05	1.20	1.05	1.14	1.14	8.57%	2,029,348
Jul 5, 2024	1.01	1.06	0.96	1.05	1.05	6.17%	1,049,612
Jul 3, 2024	1.00	1.02	0.99	0.99	0.99	-0.10%	667,808
Jul 2, 2024	1.01	1.03	0.97	0.99	0.99	-1.00%	1,265,050