CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	0.96	1.03	0.93	1.02	1.02	7.75%	564,320
Dec 27, 2024	0.93	0.96	0.91	0.95	0.95	0.70%	330,657
Dec 26, 2024	0.92	0.95	0.92	0.94	0.94	2.02%	250,481
Dec 24, 2024	0.95	0.99	0.91	0.92	0.92	-1.98%	205,077
Dec 23, 2024	0.97	0.99	0.93	0.94	0.94	-2.08%	212,221
Dec 20, 2024	0.93	0.97	0.92	0.96	0.96	2.14%	299,792
Dec 19, 2024	0.91	0.95	0.90	0.94	0.94	3.08%	406,931
Dec 18, 2024	0.95	0.95	0.91	0.91	0.91	-1.31%	243,126
Dec 17, 2024	0.93	0.94	0.91	0.92	0.92	-1.71%	231,828
Dec 16, 2024	0.96	0.97	0.93	0.94	0.94	-3.99%	163,931
Dec 13, 2024	0.99	1.01	0.94	0.98	0.98	0.89%	279,392
Dec 12, 2024	0.99	1.00	0.94	0.97	0.97	-1.54%	201,564
Dec 11, 2024	0.95	1.01	0.94	0.99	0.99	2.46%	526,384
Dec 10, 2024	1.00	1.00	0.95	0.96	0.96	-2.81%	99,853
Dec 9, 2024	0.97	1.00	0.97	0.99	0.99	2.55%	155,536
Dec 6, 2024	0.99	0.99	0.95	0.97	0.97	0.18%	127,571
Dec 5, 2024	0.99	1.01	0.89	0.96	0.96	-4.60%	1,094,175
Dec 4, 2024	1.02	1.02	1.00	1.01	1.01	-0.98%	106,132
Dec 3, 2024	1.01	1.03	1.00	1.02	1.02	-	271,738
Dec 2, 2024	0.97	1.03	0.97	1.02	1.02	6.25%	397,234
Nov 29, 2024	1.02	1.07	0.96	0.96	0.96	-5.88%	798,007
Nov 27, 2024	1.07	1.07	0.99	1.02	1.02	-4.67%	812,725
Nov 26, 2024	1.07	1.10	1.02	1.07	1.07	-	260,756
Nov 25, 2024	1.15	1.17	1.06	1.07	1.07	-4.46%	390,025
Nov 22, 2024	1.12	1.18	1.08	1.12	1.12	0.90%	776,143
Nov 21, 2024	1.00	1.12	1.00	1.11	1.11	9.90%	488,300
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