CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
5.40
+0.17 (3.25%)
At close: Jul 31, 2026, 4:00 PM EDT
5.31
-0.09 (-1.64%)
After-hours: Jul 31, 2026, 7:34 PM EDT
CarParts.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.29 | 5.52 | 5.29 | 5.41 | 5.41 | 3.44% | 10,079 |
| Jul 30, 2026 | 5.26 | 5.53 | 5.20 | 5.23 | 5.23 | -0.57% | 22,931 |
| Jul 29, 2026 | 5.17 | 5.56 | 5.17 | 5.26 | 5.26 | 0.38% | 12,875 |
| Jul 28, 2026 | 4.99 | 5.54 | 4.99 | 5.24 | 5.24 | 6.94% | 17,172 |
| Jul 27, 2026 | 5.28 | 5.34 | 4.90 | 4.90 | 4.90 | -7.20% | 19,916 |
| Jul 24, 2026 | 4.85 | 5.73 | 4.85 | 5.28 | 5.28 | 10.00% | 43,819 |
| Jul 23, 2026 | 4.50 | 4.88 | 4.50 | 4.80 | 4.80 | 8.60% | 31,902 |
| Jul 22, 2026 | 4.85 | 4.88 | 4.42 | 4.42 | 4.42 | -8.87% | 41,279 |
| Jul 21, 2026 | 5.25 | 5.25 | 4.85 | 4.85 | 4.85 | -2.61% | 10,400 |
| Jul 20, 2026 | 5.25 | 5.25 | 4.87 | 4.98 | 4.98 | -6.04% | 29,057 |
| Jul 17, 2026 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | -1.12% | 12,624 |
| Jul 16, 2026 | 5.75 | 5.91 | 5.27 | 5.36 | 5.36 | -7.75% | 18,265 |
| Jul 15, 2026 | 5.83 | 6.00 | 5.75 | 5.81 | 5.81 | -1.44% | 11,042 |
| Jul 14, 2026 | 5.80 | 6.00 | 5.65 | 5.90 | 5.90 | 4.15% | 13,508 |
| Jul 13, 2026 | 5.95 | 6.08 | 5.56 | 5.66 | 5.66 | -3.58% | 21,587 |
| Jul 10, 2026 | 5.95 | 6.09 | 5.87 | 5.87 | 5.87 | -1.92% | 8,241 |
| Jul 9, 2026 | 6.10 | 6.25 | 5.93 | 5.99 | 5.99 | 0.93% | 6,797 |
| Jul 8, 2026 | 6.52 | 6.52 | 5.91 | 5.93 | 5.93 | -3.42% | 15,223 |
| Jul 7, 2026 | 6.29 | 6.33 | 6.12 | 6.14 | 6.14 | -0.49% | 10,145 |
| Jul 6, 2026 | 6.21 | 6.44 | 6.12 | 6.17 | 6.17 | -0.16% | 13,320 |
| Jul 2, 2026 | 6.26 | 6.30 | 6.18 | 6.18 | 6.18 | -2.06% | 13,650 |
| Jul 1, 2026 | 6.41 | 6.51 | 6.26 | 6.31 | 6.31 | -2.02% | 9,620 |
| Jun 30, 2026 | 6.45 | 6.76 | 6.13 | 6.44 | 6.44 | - | 13,263 |
| Jun 29, 2026 | 6.18 | 6.59 | 6.13 | 6.44 | 6.44 | 3.54% | 15,270 |
| Jun 26, 2026 | 6.15 | 6.36 | 6.12 | 6.22 | 6.22 | 0.48% | 27,686 |
| Jun 25, 2026 | 6.21 | 6.27 | 6.16 | 6.19 | 6.19 | -0.48% | 20,580 |
| Jun 24, 2026 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | -0.16% | 16,914 |
| Jun 23, 2026 | 6.24 | 6.27 | 6.06 | 6.23 | 6.23 | -2.81% | 12,104 |
| Jun 22, 2026 | 6.31 | 6.56 | 6.22 | 6.41 | 6.41 | 1.18% | 32,148 |
| Jun 18, 2026 | 6.45 | 6.51 | 6.25 | 6.34 | 6.34 | -1.17% | 49,582 |
| Jun 17, 2026 | 6.76 | 6.78 | 6.36 | 6.41 | 6.41 | -6.01% | 10,043 |
| Jun 16, 2026 | 6.54 | 6.88 | 6.54 | 6.82 | 6.82 | 3.96% | 28,981 |
| Jun 15, 2026 | 7.13 | 7.27 | 6.52 | 6.56 | 6.56 | -5.61% | 77,711 |
| Jun 12, 2026 | 6.47 | 7.19 | 6.45 | 6.95 | 6.95 | 6.60% | 112,421 |
| Jun 11, 2026 | 6.00 | 6.61 | 5.98 | 6.52 | 6.52 | 9.58% | 95,705 |
| Jun 10, 2026 | 5.83 | 6.08 | 5.83 | 5.95 | 5.95 | - | 20,499 |
| Jun 9, 2026 | 5.95 | 6.08 | 5.76 | 5.95 | 5.95 | 1.36% | 42,645 |
| Jun 8, 2026 | 5.91 | 6.17 | 5.84 | 5.87 | 5.87 | -1.84% | 57,960 |
| Jun 5, 2026 | 6.28 | 6.34 | 5.86 | 5.98 | 5.98 | -5.90% | 43,038 |
| Jun 4, 2026 | 6.15 | 6.39 | 6.03 | 6.36 | 6.36 | 2.67% | 46,436 |
| Jun 3, 2026 | 6.32 | 6.32 | 5.95 | 6.19 | 6.19 | -2.06% | 55,241 |
| Jun 2, 2026 | 6.23 | 6.40 | 6.15 | 6.32 | 6.32 | 0.80% | 71,561 |
| Jun 1, 2026 | 5.55 | 6.30 | 5.50 | 6.27 | 6.27 | 13.18% | 52,838 |
| May 29, 2026 | 5.79 | 5.85 | 5.37 | 5.54 | 5.54 | -4.65% | 111,498 |
| May 28, 2026 | 5.97 | 6.01 | 5.56 | 5.81 | 5.81 | -2.35% | 67,872 |
| May 27, 2026 | 6.04 | 6.39 | 5.91 | 5.95 | 5.95 | 0.68% | 104,503 |
| May 26, 2026 | 5.89 | 6.46 | 5.57 | 5.91 | 5.91 | -4.57% | 158,679 |
| May 22, 2026 | 6.31 | 6.68 | 6.00 | 6.19 | 6.19 | -3.70% | 72,981 |
| May 21, 2026 | 6.40 | 6.70 | 6.40 | 6.43 | 6.43 | -2.56% | 45,644 |
| May 20, 2026 | 6.41 | 6.77 | 6.40 | 6.60 | 6.60 | 1.48% | 29,324 |