CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
6.19
-0.14 (-2.14%)
Jun 3, 2026, 2:25 PM EDT - Market open
CarParts.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.32 | 6.32 | 5.95 | 6.20 | - | -1.90% | 46,486 |
| Jun 2, 2026 | 6.23 | 6.40 | 6.15 | 6.32 | 6.32 | 0.80% | 71,457 |
| Jun 1, 2026 | 5.55 | 6.30 | 5.50 | 6.27 | 6.27 | 13.18% | 52,679 |
| May 29, 2026 | 5.79 | 5.85 | 5.37 | 5.54 | 5.54 | -4.65% | 111,496 |
| 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 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.50 | 7.73 | 7.73 | -1.92% | 60,505 |
| Apr 9, 2026 | 7.71 | 7.90 | 7.40 | 7.88 | 7.88 | 2.23% | 35,765 |
| Apr 8, 2026 | 7.40 | 7.90 | 7.40 | 7.71 | 7.71 | 4.42% | 36,311 |
| Apr 7, 2026 | 7.90 | 8.13 | 7.24 | 7.38 | 7.38 | -8.67% | 89,277 |
| Apr 6, 2026 | 8.09 | 8.20 | 8.00 | 8.08 | 8.08 | -0.74% | 17,280 |
| Apr 2, 2026 | 8.07 | 8.20 | 8.00 | 8.14 | 8.14 | -0.77% | 19,879 |
| Apr 1, 2026 | 7.90 | 8.40 | 7.90 | 8.21 | 8.21 | 4.42% | 66,238 |
| Mar 31, 2026 | 7.93 | 8.04 | 7.81 | 7.86 | 7.86 | -0.53% | 37,146 |
| Mar 30, 2026 | 8.20 | 8.27 | 7.80 | 7.90 | 7.90 | -4.24% | 68,685 |
| Mar 27, 2026 | 8.27 | 8.50 | 8.11 | 8.25 | 8.25 | 0.43% | 36,402 |
| Mar 26, 2026 | 8.40 | 8.58 | 8.16 | 8.22 | 8.22 | -2.07% | 40,990 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.17 | 8.39 | 8.39 | 1.07% | 35,791 |
| Mar 24, 2026 | 8.57 | 8.82 | 8.10 | 8.30 | 8.30 | -4.17% | 62,978 |