CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.74	0.74	0.72	0.70	-	-4.14%	310,550
May 12, 2026	0.81	0.83	0.73	0.73	0.73	-7.65%	923,355
May 11, 2026	0.86	0.86	0.77	0.79	0.79	-7.00%	772,546
May 8, 2026	0.93	0.95	0.85	0.85	0.85	0.27%	490,862
May 7, 2026	0.91	0.92	0.83	0.85	0.85	-6.43%	1,024,336
May 6, 2026	0.93	0.94	0.90	0.91	0.91	-2.58%	859,529
May 5, 2026	0.95	0.95	0.93	0.93	0.93	-1.18%	398,805
May 4, 2026	0.95	0.95	0.94	0.94	0.94	-0.47%	233,407
May 1, 2026	0.96	0.96	0.94	0.95	0.95	-0.47%	156,175
Apr 30, 2026	0.94	0.96	0.94	0.95	0.95	0.13%	255,658
Apr 29, 2026	0.96	0.98	0.94	0.95	0.95	-0.19%	553,108
Apr 28, 2026	0.95	0.97	0.95	0.95	0.95	-0.69%	334,920
Apr 27, 2026	0.96	0.98	0.95	0.96	0.96	-1.52%	367,846
Apr 24, 2026	0.96	0.99	0.96	0.97	0.97	1.23%	268,804
Apr 23, 2026	0.95	0.97	0.92	0.96	0.96	-0.35%	496,520
Apr 22, 2026	0.93	1.00	0.92	0.96	0.96	4.74%	627,802
Apr 21, 2026	0.90	0.94	0.90	0.92	0.92	0.01%	290,628
Apr 20, 2026	0.86	0.95	0.85	0.92	0.92	5.76%	1,147,814
Apr 17, 2026	0.82	0.88	0.82	0.87	0.87	4.73%	671,942
Apr 16, 2026	0.79	0.84	0.79	0.83	0.83	1.52%	580,555
Apr 15, 2026	0.80	0.82	0.78	0.82	0.82	3.22%	582,756
Apr 14, 2026	0.79	0.80	0.79	0.79	0.79	0.48%	394,880
Apr 13, 2026	0.78	0.79	0.77	0.79	0.79	2.07%	169,044
Apr 10, 2026	0.79	0.79	0.75	0.77	0.77	-1.92%	605,056
Apr 9, 2026	0.77	0.79	0.74	0.79	0.79	2.23%	357,658
Apr 8, 2026	0.74	0.79	0.74	0.77	0.77	4.42%	363,115
Apr 7, 2026	0.79	0.81	0.72	0.74	0.74	-8.67%	892,775
Apr 6, 2026	0.81	0.82	0.80	0.81	0.81	-0.74%	172,801
Apr 2, 2026	0.81	0.82	0.80	0.81	0.81	-0.77%	198,792
Apr 1, 2026	0.79	0.84	0.79	0.82	0.82	4.42%	662,384
Mar 31, 2026	0.79	0.80	0.78	0.79	0.79	-0.53%	371,468
Mar 30, 2026	0.82	0.83	0.78	0.79	0.79	-4.24%	686,851
Mar 27, 2026	0.83	0.85	0.81	0.83	0.83	0.43%	364,021
Mar 26, 2026	0.84	0.86	0.82	0.82	0.82	-2.07%	409,902
Mar 25, 2026	0.85	0.85	0.82	0.84	0.84	1.07%	357,913
Mar 24, 2026	0.86	0.88	0.81	0.83	0.83	-4.17%	629,788
Mar 23, 2026	0.80	0.89	0.80	0.87	0.87	9.81%	2,075,402
Mar 20, 2026	0.78	0.81	0.78	0.79	0.79	0.64%	517,399
Mar 19, 2026	0.78	0.80	0.73	0.78	0.78	2.07%	1,003,887
Mar 18, 2026	0.80	0.80	0.76	0.77	0.77	-3.35%	721,275
Mar 17, 2026	0.81	0.83	0.79	0.79	0.79	-1.51%	257,596
Mar 16, 2026	0.80	0.83	0.79	0.81	0.81	2.22%	667,498
Mar 13, 2026	0.79	0.80	0.77	0.79	0.79	-0.98%	287,717
Mar 12, 2026	0.76	0.80	0.76	0.80	0.80	3.53%	446,481
Mar 11, 2026	0.83	0.83	0.75	0.77	0.77	-7.05%	840,702
Mar 10, 2026	0.82	0.85	0.81	0.83	0.83	2.27%	659,315
Mar 9, 2026	0.72	0.81	0.72	0.81	0.81	8.45%	878,556
Mar 6, 2026	0.77	0.78	0.72	0.75	0.75	-3.13%	1,284,060
Mar 5, 2026	0.88	0.88	0.77	0.77	0.77	-6.48%	1,678,501
Mar 4, 2026	0.74	0.87	0.74	0.82	0.82	12.03%	1,895,266