CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
0.7014
+0.0014 (0.20%)
Oct 9, 2025, 4:00 PM EDT - Market closed
CarParts.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | - | 0.33% | 539,057 |
Oct 8, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 0.85% | 751,637 |
Oct 7, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.00% | 527,150 |
Oct 6, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | 0.16% | 1,159,789 |
Oct 3, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -1.00% | 992,816 |
Oct 2, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.04% | 545,655 |
Oct 1, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.48% | 614,169 |
Sep 30, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.04% | 551,679 |
Sep 29, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -4.34% | 856,896 |
Sep 26, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -0.75% | 1,126,080 |
Sep 25, 2025 | 0.76 | 0.80 | 0.73 | 0.76 | 0.76 | -4.26% | 1,105,566 |
Sep 24, 2025 | 0.72 | 0.80 | 0.72 | 0.79 | 0.79 | 12.14% | 1,983,482 |
Sep 23, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -3.62% | 1,272,985 |
Sep 22, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -1.48% | 2,860,846 |
Sep 19, 2025 | 0.79 | 0.81 | 0.74 | 0.74 | 0.74 | -4.77% | 1,158,044 |
Sep 18, 2025 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | 2.50% | 924,767 |
Sep 17, 2025 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -3.57% | 581,449 |
Sep 16, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 3.94% | 867,188 |
Sep 15, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -4.74% | 1,164,838 |
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 |