CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	6.24	6.25	6.06	6.23	-	-2.81%	2,747
Jun 22, 2026	6.31	6.56	6.22	6.41	6.41	1.18%	32,018
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
May 19, 2026	6.60	6.80	6.40	6.50	6.50	-1.62%	96,340
May 18, 2026	6.80	7.00	6.60	6.61	6.61	-3.19%	65,443
May 15, 2026	6.80	7.20	6.79	6.83	6.83	0.74%	31,014
May 14, 2026	6.55	7.70	6.55	6.78	6.78	2.54%	94,477
May 13, 2026	7.38	7.38	6.50	6.61	6.61	-9.44%	94,438
May 12, 2026	8.07	8.30	7.30	7.30	7.30	-7.65%	93,666
May 11, 2026	8.60	8.60	7.74	7.91	7.91	-7.00%	77,851
May 8, 2026	9.32	9.50	8.50	8.50	8.50	0.27%	49,271
May 7, 2026	9.10	9.20	8.31	8.48	8.48	-6.43%	111,909
May 6, 2026	9.30	9.44	9.02	9.06	9.06	-2.58%	85,992
May 5, 2026	9.50	9.50	9.30	9.30	9.30	-1.18%	40,022
May 4, 2026	9.50	9.50	9.40	9.41	9.41	-0.47%	24,344
May 1, 2026	9.60	9.63	9.40	9.46	9.46	-0.47%	15,956
Apr 30, 2026	9.40	9.60	9.40	9.50	9.50	0.13%	25,566
Apr 29, 2026	9.60	9.78	9.40	9.49	9.49	-0.19%	55,330
Apr 28, 2026	9.51	9.71	9.50	9.51	9.51	-0.69%	33,507
Apr 27, 2026	9.60	9.80	9.50	9.57	9.57	-1.52%	36,784
Apr 24, 2026	9.60	9.90	9.60	9.72	9.72	1.23%	26,880
Apr 23, 2026	9.55	9.74	9.16	9.60	9.60	-0.35%	49,652
Apr 22, 2026	9.30	10.00	9.24	9.64	9.64	4.74%	62,780
Apr 21, 2026	9.00	9.38	9.00	9.20	9.20	0.01%	29,062
Apr 20, 2026	8.60	9.46	8.53	9.20	9.20	5.76%	114,781
Apr 17, 2026	8.20	8.79	8.20	8.70	8.70	4.73%	67,194
Apr 16, 2026	7.90	8.40	7.90	8.31	8.31	1.52%	58,055
Apr 15, 2026	7.95	8.20	7.81	8.18	8.18	3.22%	58,275
Apr 14, 2026	7.90	7.95	7.89	7.93	7.93	0.48%	39,488
Apr 13, 2026	7.80	7.90	7.66	7.89	7.89	2.07%	16,904