CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.49	0.50	0.48	0.50	0.50	0.97%	780,505
Dec 30, 2025	0.48	0.51	0.48	0.50	0.50	3.84%	2,200,165
Dec 29, 2025	0.45	0.50	0.45	0.48	0.48	5.98%	1,847,415
Dec 26, 2025	0.43	0.46	0.42	0.45	0.45	3.71%	1,415,759
Dec 24, 2025	0.44	0.45	0.43	0.43	0.43	-0.96%	307,814
Dec 23, 2025	0.44	0.46	0.43	0.44	0.44	-1.40%	1,250,495
Dec 22, 2025	0.45	0.45	0.43	0.44	0.44	-1.24%	1,766,208
Dec 19, 2025	0.44	0.46	0.44	0.45	0.45	2.25%	1,438,268
Dec 18, 2025	0.44	0.46	0.42	0.44	0.44	3.07%	1,873,827
Dec 17, 2025	0.41	0.44	0.40	0.43	0.43	8.85%	1,688,923
Dec 16, 2025	0.39	0.40	0.37	0.39	0.39	1.13%	1,815,657
Dec 15, 2025	0.42	0.42	0.39	0.39	0.39	-6.40%	1,053,581
Dec 12, 2025	0.43	0.44	0.41	0.41	0.41	-3.65%	1,130,671
Dec 11, 2025	0.45	0.45	0.42	0.43	0.43	-4.80%	1,187,099
Dec 10, 2025	0.43	0.45	0.42	0.45	0.45	8.11%	1,188,249
Dec 9, 2025	0.43	0.45	0.41	0.42	0.42	-3.40%	1,275,717
Dec 8, 2025	0.45	0.46	0.43	0.43	0.43	-1.99%	962,244
Dec 5, 2025	0.45	0.47	0.44	0.44	0.44	-0.09%	1,138,994
Dec 4, 2025	0.48	0.48	0.44	0.44	0.44	-6.02%	1,744,506
Dec 3, 2025	0.49	0.50	0.47	0.47	0.47	-3.47%	686,902
Dec 2, 2025	0.51	0.51	0.48	0.49	0.49	-5.53%	570,488
Dec 1, 2025	0.53	0.54	0.52	0.52	0.52	-4.34%	388,358
Nov 28, 2025	0.53	0.54	0.52	0.54	0.54	4.28%	209,708
Nov 26, 2025	0.51	0.54	0.51	0.52	0.52	0.21%	621,232
Nov 25, 2025	0.50	0.52	0.50	0.52	0.52	5.44%	526,515
Nov 24, 2025	0.46	0.49	0.46	0.49	0.49	6.68%	411,037
Nov 21, 2025	0.43	0.46	0.43	0.46	0.46	4.37%	478,152
Nov 20, 2025	0.45	0.48	0.43	0.44	0.44	-4.31%	647,683
Nov 19, 2025	0.49	0.49	0.45	0.46	0.46	-4.95%	783,322
Nov 18, 2025	0.48	0.49	0.48	0.48	0.48	0.58%	348,656
Nov 17, 2025	0.52	0.54	0.48	0.48	0.48	-10.33%	963,808
Nov 14, 2025	0.52	0.54	0.51	0.54	0.54	-0.09%	747,797
Nov 13, 2025	0.54	0.55	0.48	0.54	0.54	12.63%	2,491,286
Nov 12, 2025	0.56	0.58	0.46	0.48	0.48	-14.36%	2,901,721
Nov 11, 2025	0.64	0.65	0.55	0.56	0.56	-11.81%	2,292,900
Nov 10, 2025	0.63	0.64	0.63	0.63	0.63	1.71%	592,541
Nov 7, 2025	0.63	0.64	0.61	0.62	0.62	-1.81%	580,629
Nov 6, 2025	0.64	0.65	0.63	0.63	0.63	-2.74%	467,820
Nov 5, 2025	0.63	0.65	0.63	0.65	0.65	2.92%	252,372
Nov 4, 2025	0.66	0.67	0.63	0.63	0.63	-4.79%	1,075,065
Nov 3, 2025	0.69	0.70	0.66	0.66	0.66	-4.10%	861,627
Oct 31, 2025	0.71	0.71	0.68	0.69	0.69	1.49%	409,931
Oct 30, 2025	0.68	0.68	0.68	0.68	0.68	1.30%	238,282
Oct 29, 2025	0.68	0.72	0.67	0.67	0.67	-1.48%	666,055
Oct 28, 2025	0.70	0.72	0.68	0.68	0.68	-2.64%	335,252
Oct 27, 2025	0.72	0.75	0.70	0.70	0.70	0.69%	920,656
Oct 24, 2025	0.66	0.72	0.66	0.70	0.70	6.87%	903,893
Oct 23, 2025	0.65	0.66	0.65	0.65	0.65	-0.08%	230,855
Oct 22, 2025	0.68	0.70	0.65	0.65	0.65	-4.73%	809,315
Oct 21, 2025	0.68	0.70	0.67	0.68	0.68	0.15%	206,132