CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
0.9841
+0.0540 (5.81%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CarParts.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.93 | 1.02 | 0.92 | 0.99 | 0.99 | 6.02% | 917,337 |
| 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 |
| Apr 2, 2025 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.67% | 537,954 |
| Apr 1, 2025 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | -0.64% | 324,951 |
| Mar 31, 2025 | 0.95 | 1.04 | 0.92 | 1.00 | 1.00 | 9.88% | 1,119,818 |
| Mar 28, 2025 | 1.05 | 1.05 | 0.88 | 0.91 | 0.91 | -12.49% | 1,117,685 |
| Mar 27, 2025 | 1.02 | 1.08 | 0.97 | 1.04 | 1.04 | 4.00% | 745,161 |
| Mar 26, 2025 | 0.96 | 1.03 | 0.85 | 1.00 | 1.00 | -1.96% | 1,499,615 |
| Mar 25, 2025 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | -6.42% | 945,478 |
| Mar 24, 2025 | 0.96 | 1.10 | 0.96 | 1.09 | 1.09 | 13.52% | 832,231 |
| Mar 21, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -3.02% | 428,596 |
| Mar 20, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.97% | 392,891 |
| Mar 19, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 2.84% | 204,013 |
| Mar 18, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.76% | 355,451 |
| Mar 17, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 233,973 |
| Mar 14, 2025 | 1.00 | 1.17 | 0.96 | 1.03 | 1.03 | 4.79% | 677,166 |
| Mar 13, 2025 | 1.09 | 1.12 | 0.98 | 0.98 | 0.98 | -9.83% | 641,624 |
| Mar 12, 2025 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | -0.91% | 292,378 |
| Mar 11, 2025 | 1.07 | 1.13 | 1.03 | 1.10 | 1.10 | 1.85% | 536,526 |
| Mar 10, 2025 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 365,511 |
| Mar 7, 2025 | 1.23 | 1.25 | 1.12 | 1.12 | 1.12 | -5.88% | 554,010 |
| Mar 6, 2025 | 1.30 | 1.33 | 1.19 | 1.19 | 1.19 | -4.03% | 1,589,217 |
| Mar 5, 2025 | 1.05 | 1.27 | 1.05 | 1.24 | 1.24 | 40.72% | 8,837,589 |
| Mar 4, 2025 | 0.91 | 0.95 | 0.87 | 0.88 | 0.88 | -3.16% | 220,332 |
| Mar 3, 2025 | 0.95 | 1.00 | 0.91 | 0.91 | 0.91 | -6.13% | 306,876 |
| Feb 28, 2025 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -1.23% | 460,842 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -0.24% | 249,639 |
| Feb 26, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -0.06% | 325,392 |
| Feb 25, 2025 | 0.94 | 0.99 | 0.92 | 0.98 | 0.98 | 4.75% | 241,102 |
| Feb 24, 2025 | 0.95 | 1.00 | 0.91 | 0.94 | 0.94 | -0.46% | 408,623 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -4.75% | 258,020 |
| Feb 20, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -3.76% | 549,764 |
| Feb 19, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 389,811 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 473,162 |
| Feb 14, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 123,289 |
| Feb 13, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 519,388 |