CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
7.99
+0.07 (0.88%)
At close: Oct 22, 2026, 4:00 PM EDT
7.92
-0.07 (-0.88%)
After-hours: Oct 22, 2026, 4:25 PM EDT
CarParts.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.91 | 7.99 | 7.78 | 7.99 | 7.99 | 0.88% | 29,500 |
| Oct 21, 2026 | 8.49 | 8.49 | 7.91 | 7.92 | 7.92 | -0.25% | 44,437 |
| Oct 20, 2026 | 7.93 | 8.38 | 7.88 | 7.94 | 7.94 | 0.13% | 44,419 |
| Oct 19, 2026 | 7.87 | 8.02 | 7.85 | 7.93 | 7.93 | -0.13% | 2,689 |
| Oct 16, 2026 | 7.81 | 7.96 | 7.81 | 7.94 | 7.94 | -0.38% | 6,046 |
| Oct 15, 2026 | 7.60 | 7.98 | 7.60 | 7.97 | 7.97 | 5.70% | 12,887 |
| Oct 14, 2026 | 7.99 | 8.00 | 7.52 | 7.54 | 7.54 | -7.03% | 37,394 |
| Oct 13, 2026 | 8.54 | 8.55 | 8.11 | 8.11 | 8.11 | -6.46% | 22,319 |
| Oct 12, 2026 | 8.53 | 8.79 | 8.53 | 8.67 | 8.67 | 0.35% | 19,337 |
| Oct 9, 2026 | 8.63 | 8.65 | 8.51 | 8.64 | 8.64 | 0.58% | 15,436 |
| Oct 8, 2026 | 8.70 | 8.77 | 8.50 | 8.59 | 8.59 | -1.21% | 40,307 |
| Oct 7, 2026 | 8.50 | 8.82 | 8.36 | 8.70 | 8.70 | 0.99% | 50,586 |
| Oct 6, 2026 | 8.57 | 8.69 | 8.41 | 8.61 | 8.61 | 1.06% | 32,472 |
| Oct 5, 2026 | 8.58 | 8.70 | 8.50 | 8.52 | 8.52 | -1.27% | 32,262 |
| Oct 2, 2026 | 8.57 | 8.70 | 8.40 | 8.63 | 8.63 | 2.62% | 16,572 |
| Oct 1, 2026 | 8.02 | 8.55 | 8.02 | 8.41 | 8.41 | 4.86% | 53,248 |
| Sep 30, 2026 | 7.99 | 8.43 | 7.99 | 8.02 | 8.02 | -3.49% | 15,549 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.03 | 8.31 | 8.31 | 1.96% | 39,364 |
| Sep 28, 2026 | 8.50 | 8.63 | 8.01 | 8.15 | 8.15 | -4.79% | 30,351 |
| Sep 25, 2026 | 8.68 | 8.75 | 8.25 | 8.56 | 8.56 | -0.70% | 49,740 |
| Sep 24, 2026 | 8.33 | 8.67 | 8.13 | 8.62 | 8.62 | 3.36% | 31,919 |
| Sep 23, 2026 | 8.30 | 8.53 | 8.15 | 8.34 | 8.34 | -1.18% | 25,940 |
| Sep 22, 2026 | 8.51 | 8.74 | 8.23 | 8.44 | 8.44 | -0.71% | 36,263 |
| Sep 21, 2026 | 8.46 | 8.80 | 8.36 | 8.50 | 8.50 | -0.23% | 57,092 |
| Sep 18, 2026 | 8.54 | 8.67 | 8.41 | 8.52 | 8.52 | -1.05% | 40,990 |
| Sep 17, 2026 | 8.71 | 8.99 | 8.59 | 8.61 | 8.61 | -0.23% | 37,188 |
| Sep 16, 2026 | 9.17 | 9.17 | 8.50 | 8.63 | 8.63 | -5.27% | 45,338 |
| Sep 15, 2026 | 8.85 | 9.25 | 8.65 | 9.11 | 9.11 | 1.45% | 82,560 |
| Sep 14, 2026 | 9.26 | 9.26 | 8.30 | 8.98 | 8.98 | -3.54% | 157,324 |
| Sep 11, 2026 | 8.83 | 9.80 | 8.83 | 9.31 | 9.31 | 7.13% | 279,756 |
| Sep 10, 2026 | 10.35 | 10.98 | 7.87 | 8.69 | 8.69 | -13.10% | 335,130 |
| Sep 9, 2026 | 9.32 | 10.02 | 9.14 | 10.00 | 10.00 | 5.26% | 139,828 |
| Sep 8, 2026 | 9.29 | 9.55 | 8.95 | 9.50 | 9.50 | 2.15% | 101,679 |
| Sep 4, 2026 | 8.37 | 9.37 | 8.32 | 9.30 | 9.30 | 11.24% | 140,861 |
| Sep 3, 2026 | 8.06 | 8.80 | 7.94 | 8.36 | 8.36 | 4.89% | 49,663 |
| Sep 2, 2026 | 7.40 | 8.01 | 7.40 | 7.97 | 7.97 | 6.55% | 53,584 |
| Sep 1, 2026 | 7.48 | 7.82 | 7.27 | 7.48 | 7.48 | 3.46% | 37,254 |
| Aug 31, 2026 | 7.19 | 7.40 | 7.19 | 7.23 | 7.23 | -0.55% | 6,004 |
| Aug 28, 2026 | 7.11 | 7.35 | 6.90 | 7.27 | 7.27 | 1.39% | 50,896 |
| Aug 27, 2026 | 6.73 | 7.18 | 6.42 | 7.17 | 7.17 | 12.38% | 65,288 |
| Aug 26, 2026 | 6.34 | 6.57 | 6.09 | 6.38 | 6.38 | - | 92,382 |
| Aug 25, 2026 | 6.56 | 6.56 | 6.38 | 6.38 | 6.38 | -2.89% | 9,317 |
| Aug 24, 2026 | 6.53 | 6.67 | 6.03 | 6.57 | 6.57 | -0.15% | 35,425 |
| Aug 21, 2026 | 6.40 | 6.71 | 6.28 | 6.58 | 6.58 | 2.02% | 24,379 |
| Aug 20, 2026 | 6.12 | 6.65 | 5.93 | 6.45 | 6.45 | 3.53% | 30,017 |
| Aug 19, 2026 | 5.99 | 6.30 | 5.99 | 6.23 | 6.23 | 4.62% | 20,220 |
| Aug 18, 2026 | 6.12 | 6.32 | 5.91 | 5.96 | 5.96 | -2.06% | 14,017 |
| Aug 17, 2026 | 6.05 | 6.18 | 5.91 | 6.08 | 6.08 | -0.82% | 22,507 |
| Aug 14, 2026 | 6.54 | 6.55 | 6.11 | 6.13 | 6.13 | -6.27% | 21,637 |
| Aug 13, 2026 | 6.28 | 6.69 | 6.28 | 6.54 | 6.54 | 3.15% | 32,379 |