CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.84	0.88	0.80	0.80	-	-5.89%	488,365
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
May 12, 2025	0.82	0.89	0.82	0.82	0.82	1.36%	1,199,752
May 9, 2025	0.85	0.87	0.81	0.81	0.81	-3.86%	507,307
May 8, 2025	0.82	0.88	0.81	0.84	0.84	2.77%	341,006
May 7, 2025	0.81	0.88	0.81	0.82	0.82	2.38%	443,884
May 6, 2025	0.85	0.85	0.80	0.80	0.80	-4.68%	383,538
May 5, 2025	0.86	0.89	0.84	0.84	0.84	-3.54%	458,436
May 2, 2025	0.94	0.94	0.85	0.87	0.87	-5.72%	672,390
May 1, 2025	0.91	0.96	0.90	0.92	0.92	0.04%	234,809
Apr 30, 2025	0.93	0.96	0.90	0.92	0.92	-3.86%	405,968
Apr 29, 2025	1.03	1.03	0.94	0.96	0.96	-5.83%	524,805
Apr 28, 2025	0.98	1.05	0.97	1.02	1.02	3.44%	496,054
Apr 25, 2025	0.93	1.02	0.92	0.99	0.99	6.02%	918,700
Apr 24, 2025	0.91	0.94	0.89	0.93	0.93	3.21%	580,207
Apr 23, 2025	0.85	0.95	0.85	0.90	0.90	7.93%	784,045
Apr 22, 2025	0.79	0.84	0.77	0.84	0.84	7.05%	401,906
Apr 21, 2025	0.80	0.81	0.76	0.78	0.78	-3.14%	488,866
Apr 17, 2025	0.83	0.84	0.80	0.81	0.81	-1.79%	165,609
Apr 16, 2025	0.80	0.83	0.78	0.82	0.82	2.82%	419,634
Apr 15, 2025	0.80	0.82	0.79	0.80	0.80	-1.85%	120,489
Apr 14, 2025	0.83	0.86	0.79	0.81	0.81	-0.83%	298,877
Apr 11, 2025	0.83	0.83	0.79	0.82	0.82	-1.93%	504,286
Apr 10, 2025	0.86	0.88	0.83	0.84	0.84	-3.98%	211,381
Apr 9, 2025	0.83	0.94	0.79	0.87	0.87	6.42%	661,852
Apr 8, 2025	0.93	0.95	0.82	0.82	0.82	-6.91%	397,998
Apr 7, 2025	0.86	0.95	0.83	0.88	0.88	1.19%	358,054
Apr 4, 2025	0.95	0.97	0.85	0.87	0.87	-12.68%	570,865
Apr 3, 2025	1.00	1.03	0.96	0.99	0.99	-4.43%	436,991