CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	0.66	0.68	0.66	0.68	0.68	6.24%	433,491
Oct 17, 2025	0.66	0.66	0.64	0.64	0.64	-2.70%	463,028
Oct 16, 2025	0.68	0.68	0.65	0.66	0.66	-1.76%	525,057
Oct 15, 2025	0.69	0.70	0.67	0.67	0.67	-1.57%	452,095
Oct 14, 2025	0.69	0.69	0.67	0.68	0.68	-0.36%	423,297
Oct 13, 2025	0.68	0.69	0.68	0.69	0.69	5.34%	445,130
Oct 10, 2025	0.70	0.72	0.64	0.65	0.65	-7.30%	2,060,601
Oct 9, 2025	0.70	0.73	0.70	0.70	0.70	0.21%	641,266
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