CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.80	0.81	0.77	0.75	-	-5.81%	999,800
Sep 12, 2025	0.83	0.86	0.78	0.80	0.80	-4.98%	933,577
Sep 11, 2025	0.87	0.89	0.82	0.84	0.84	-2.52%	1,779,675
Sep 10, 2025	0.95	0.96	0.86	0.86	0.86	-8.89%	1,051,099
Sep 9, 2025	1.05	1.07	0.84	0.94	0.94	-10.92%	3,868,663
Sep 8, 2025	1.12	1.17	0.96	1.06	1.06	-2.75%	1,549,524
Sep 5, 2025	1.12	1.22	1.07	1.09	1.09	-0.91%	1,587,310
Sep 4, 2025	1.18	1.36	1.08	1.10	1.10	-3.51%	4,516,376
Sep 3, 2025	0.88	1.18	0.88	1.14	1.14	29.63%	4,374,345
Sep 2, 2025	0.83	0.89	0.83	0.88	0.88	7.20%	688,577
Aug 29, 2025	0.85	0.88	0.81	0.82	0.82	-0.09%	529,497
Aug 28, 2025	0.79	0.83	0.79	0.82	0.82	3.78%	580,009
Aug 27, 2025	0.78	0.80	0.77	0.79	0.79	5.06%	410,235
Aug 26, 2025	0.77	0.78	0.75	0.75	0.75	0.01%	303,538
Aug 25, 2025	0.74	0.76	0.73	0.75	0.75	3.96%	278,848
Aug 22, 2025	0.73	0.76	0.72	0.72	0.72	-0.93%	1,129,350
Aug 21, 2025	0.72	0.75	0.71	0.73	0.73	1.81%	581,831
Aug 20, 2025	0.74	0.75	0.70	0.72	0.72	-2.99%	817,346
Aug 19, 2025	0.77	0.79	0.74	0.74	0.74	-2.59%	644,327
Aug 18, 2025	0.76	0.79	0.75	0.76	0.76	3.15%	994,419
Aug 15, 2025	0.79	0.79	0.73	0.74	0.74	-3.10%	1,019,388
Aug 14, 2025	0.80	0.81	0.75	0.76	0.76	-1.77%	896,803
Aug 13, 2025	0.85	0.88	0.77	0.77	0.77	-15.80%	1,427,143
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