PRTS Historical Prices
CarParts.com, Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
10.02
Period low
3.72
Period change
+33.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.90 | 8.42 | 7.78 | 8.38 | +6.08% | 16,957 |
| Nov 5, 2026 | 7.66 | 8.30 | 7.38 | 7.90 | +2.73% | 39,326 |
| Nov 4, 2026 | 8.34 | 8.40 | 7.69 | 7.69 | -7.79% | 15,024 |
| Nov 3, 2026 | 7.38 | 8.50 | 7.38 | 8.34 | +11.95% | 31,056 |
| Nov 2, 2026 | 7.14 | 7.58 | 7.14 | 7.45 | +7.97% | 53,843 |
| Oct 30, 2026 | 8.35 | 8.55 | 6.50 | 6.90 | -19.95% | 135,777 |
| Oct 29, 2026 | 8.23 | 8.75 | 7.87 | 8.62 | +5.25% | 99,795 |
| Oct 28, 2026 | 7.98 | 8.19 | 7.95 | 8.19 | +2.63% | 4,177 |
| Oct 27, 2026 | 8.04 | 8.08 | 7.88 | 7.98 | +0.88% | 7,497 |
| Oct 26, 2026 | 7.84 | 8.00 | 7.83 | 7.91 | +0.51% | 6,904 |
| Oct 23, 2026 | 7.82 | 7.99 | 7.73 | 7.87 | -0.63% | 34,189 |
| Oct 22, 2026 | 7.91 | 7.99 | 7.78 | 7.92 | +0.00% | 29,501 |
| Oct 21, 2026 | 8.49 | 8.49 | 7.91 | 7.92 | -0.25% | 44,539 |
| Oct 20, 2026 | 7.93 | 8.38 | 7.88 | 7.94 | +0.13% | 44,410 |
| Oct 19, 2026 | 7.87 | 8.02 | 7.85 | 7.93 | -0.13% | 2,676 |
| Oct 16, 2026 | 7.81 | 7.96 | 7.81 | 7.94 | -0.38% | 6,046 |
| Oct 15, 2026 | 7.60 | 7.98 | 7.60 | 7.97 | +5.70% | 12,887 |
| Oct 14, 2026 | 7.99 | 8.00 | 7.52 | 7.54 | -7.03% | 37,394 |
| Oct 13, 2026 | 8.54 | 8.55 | 8.11 | 8.11 | -6.46% | 22,319 |
| Oct 12, 2026 | 8.53 | 8.79 | 8.53 | 8.67 | +0.35% | 19,337 |
| Oct 9, 2026 | 8.63 | 8.65 | 8.51 | 8.64 | +0.58% | 15,436 |
| Oct 8, 2026 | 8.70 | 8.77 | 8.50 | 8.59 | -1.21% | 40,308 |
| Oct 7, 2026 | 8.50 | 8.81 | 8.36 | 8.70 | +0.99% | 50,586 |
| Oct 6, 2026 | 8.57 | 8.68 | 8.41 | 8.61 | +1.06% | 32,473 |
| Oct 5, 2026 | 8.58 | 8.70 | 8.50 | 8.52 | -1.27% | 32,263 |
| Oct 2, 2026 | 8.57 | 8.70 | 8.40 | 8.63 | +2.62% | 16,572 |
| Oct 1, 2026 | 8.02 | 8.55 | 8.02 | 8.41 | +4.86% | 53,248 |
| Sep 30, 2026 | 7.99 | 8.43 | 7.99 | 8.02 | -3.49% | 15,550 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.03 | 8.31 | +1.96% | 39,365 |
| Sep 28, 2026 | 8.50 | 8.63 | 8.01 | 8.15 | -4.79% | 30,351 |
| Sep 25, 2026 | 8.68 | 8.75 | 8.25 | 8.56 | -0.70% | 49,740 |
| Sep 24, 2026 | 8.33 | 8.67 | 8.13 | 8.62 | +3.36% | 31,920 |
| Sep 23, 2026 | 8.30 | 8.53 | 8.15 | 8.34 | -1.18% | 25,941 |
| Sep 22, 2026 | 8.51 | 8.74 | 8.23 | 8.44 | -0.71% | 36,263 |
| Sep 21, 2026 | 8.46 | 8.80 | 8.36 | 8.50 | -0.23% | 57,092 |
| Sep 18, 2026 | 8.54 | 8.67 | 8.41 | 8.52 | -1.05% | 40,958 |
| Sep 17, 2026 | 8.71 | 8.99 | 8.59 | 8.61 | -0.23% | 37,188 |
| Sep 16, 2026 | 9.17 | 9.17 | 8.50 | 8.63 | -5.27% | 45,339 |
| Sep 15, 2026 | 8.85 | 9.25 | 8.65 | 9.11 | +1.45% | 82,561 |
| Sep 14, 2026 | 9.26 | 9.26 | 8.30 | 8.98 | -3.54% | 157,324 |
| Sep 11, 2026 | 8.83 | 9.80 | 8.83 | 9.31 | -6.90% | 279,757 |
| Sep 9, 2026 | 9.32 | 10.02 | 9.14 | 10.00 | +5.26% | 139,829 |
| Sep 8, 2026 | 9.29 | 9.55 | 8.95 | 9.50 | +2.15% | 101,670 |
| Sep 4, 2026 | 8.37 | 9.37 | 8.32 | 9.30 | +11.24% | 140,862 |
| Sep 3, 2026 | 8.06 | 8.80 | 7.94 | 8.36 | +4.89% | 49,663 |
| Sep 2, 2026 | 7.40 | 8.01 | 7.40 | 7.97 | +10.24% | 53,584 |
| Aug 31, 2026 | 7.19 | 7.40 | 7.19 | 7.23 | -0.55% | 6,003 |
| Aug 28, 2026 | 7.11 | 7.35 | 6.89 | 7.27 | +1.39% | 50,896 |
| Aug 27, 2026 | 6.73 | 7.18 | 6.42 | 7.17 | +12.38% | 65,288 |
| Aug 26, 2026 | 6.34 | 6.57 | 6.09 | 6.38 | +0.00% | 92,383 |
| Aug 25, 2026 | 6.56 | 6.56 | 6.38 | 6.38 | -2.89% | 9,317 |
| Aug 24, 2026 | 6.53 | 6.67 | 6.03 | 6.57 | -0.15% | 35,426 |
| Aug 21, 2026 | 6.40 | 6.71 | 6.28 | 6.58 | +2.02% | 24,379 |
| Aug 20, 2026 | 6.12 | 6.65 | 5.93 | 6.45 | +3.53% | 30,017 |
| Aug 19, 2026 | 5.99 | 6.30 | 5.99 | 6.23 | +4.62% | 20,144 |
| Aug 18, 2026 | 6.12 | 6.32 | 5.91 | 5.96 | -2.06% | 14,018 |
| Aug 17, 2026 | 6.05 | 6.18 | 5.91 | 6.08 | -0.82% | 22,507 |
| Aug 14, 2026 | 6.54 | 6.55 | 6.11 | 6.13 | -6.27% | 21,637 |
| Aug 13, 2026 | 6.28 | 6.68 | 6.28 | 6.54 | +3.15% | 32,380 |
| Aug 12, 2026 | 6.28 | 6.42 | 6.27 | 6.34 | +0.16% | 6,960 |
| Aug 11, 2026 | 6.25 | 6.49 | 6.20 | 6.33 | +0.16% | 23,360 |
| Aug 10, 2026 | 6.71 | 6.84 | 6.27 | 6.32 | -6.37% | 28,632 |
| Aug 7, 2026 | 5.95 | 6.75 | 5.95 | 6.75 | +16.68% | 70,239 |
| Aug 6, 2026 | 5.86 | 5.98 | 5.68 | 5.79 | +2.03% | 44,276 |
| Aug 5, 2026 | 5.54 | 5.88 | 5.47 | 5.67 | +2.16% | 18,885 |
| Aug 4, 2026 | 5.71 | 5.79 | 5.47 | 5.55 | +1.65% | 15,989 |
| Aug 3, 2026 | 5.45 | 5.65 | 5.42 | 5.46 | +1.11% | 11,370 |
| Jul 31, 2026 | 5.29 | 5.51 | 5.29 | 5.40 | +3.25% | 10,081 |
| Jul 30, 2026 | 5.26 | 5.53 | 5.20 | 5.23 | -0.57% | 22,933 |
| Jul 29, 2026 | 5.17 | 5.56 | 5.17 | 5.26 | +0.38% | 12,876 |
| Jul 28, 2026 | 4.99 | 5.54 | 4.99 | 5.24 | +6.94% | 17,173 |
| Jul 27, 2026 | 5.28 | 5.33 | 4.90 | 4.90 | -7.20% | 19,916 |
| Jul 24, 2026 | 4.85 | 5.73 | 4.85 | 5.28 | +10.00% | 43,819 |
| Jul 23, 2026 | 4.50 | 4.88 | 4.50 | 4.80 | +8.60% | 31,903 |
| Jul 22, 2026 | 4.85 | 4.88 | 4.42 | 4.42 | -8.87% | 41,279 |
| Jul 21, 2026 | 5.25 | 5.25 | 4.85 | 4.85 | -2.61% | 10,401 |
| Jul 20, 2026 | 5.25 | 5.25 | 4.87 | 4.98 | -6.04% | 29,058 |
| Jul 17, 2026 | 5.30 | 5.36 | 5.25 | 5.30 | -1.12% | 12,624 |
| Jul 16, 2026 | 5.75 | 5.91 | 5.27 | 5.36 | -7.75% | 18,266 |
| Jul 15, 2026 | 5.83 | 6.00 | 5.75 | 5.81 | -1.44% | 11,039 |
| Jul 14, 2026 | 5.79 | 6.00 | 5.65 | 5.89 | +4.15% | 13,496 |
| Jul 13, 2026 | 5.95 | 6.08 | 5.56 | 5.66 | -3.58% | 21,587 |
| Jul 10, 2026 | 5.95 | 6.09 | 5.87 | 5.87 | -1.92% | 8,241 |
| Jul 9, 2026 | 6.10 | 6.25 | 5.93 | 5.99 | +0.93% | 6,798 |
| Jul 8, 2026 | 6.51 | 6.51 | 5.91 | 5.93 | -3.42% | 15,223 |
| Jul 7, 2026 | 6.29 | 6.33 | 6.12 | 6.14 | -0.49% | 10,145 |
| Jul 6, 2026 | 6.21 | 6.43 | 6.12 | 6.17 | -0.16% | 13,320 |
| Jul 2, 2026 | 6.26 | 6.30 | 6.18 | 6.18 | -2.06% | 13,651 |
| Jul 1, 2026 | 6.41 | 6.51 | 6.26 | 6.31 | -2.02% | 9,621 |
| Jun 30, 2026 | 6.45 | 6.75 | 6.13 | 6.44 | +0.00% | 13,264 |
| Jun 29, 2026 | 6.18 | 6.59 | 6.13 | 6.44 | +3.54% | 15,271 |
| Jun 26, 2026 | 6.15 | 6.36 | 6.12 | 6.22 | +0.48% | 27,687 |
| Jun 25, 2026 | 6.21 | 6.26 | 6.16 | 6.19 | -0.48% | 20,579 |
| Jun 24, 2026 | 6.20 | 6.30 | 6.15 | 6.22 | -0.16% | 16,912 |
| Jun 23, 2026 | 6.24 | 6.27 | 6.06 | 6.23 | -2.81% | 12,104 |
| Jun 22, 2026 | 6.31 | 6.56 | 6.22 | 6.41 | +1.18% | 32,149 |
| Jun 18, 2026 | 6.45 | 6.51 | 6.25 | 6.33 | -1.17% | 49,582 |
| Jun 17, 2026 | 6.76 | 6.78 | 6.36 | 6.41 | -6.01% | 10,044 |
| Jun 16, 2026 | 6.54 | 6.88 | 6.54 | 6.82 | +3.96% | 28,981 |
| Jun 15, 2026 | 7.13 | 7.26 | 6.51 | 6.56 | -5.61% | 77,711 |
| Jun 12, 2026 | 6.47 | 7.19 | 6.44 | 6.95 | +6.60% | 112,422 |
| Jun 11, 2026 | 6.00 | 6.61 | 5.98 | 6.52 | +9.58% | 95,705 |
| Jun 10, 2026 | 5.83 | 6.08 | 5.83 | 5.95 | +0.00% | 20,499 |
| Jun 9, 2026 | 5.95 | 6.08 | 5.76 | 5.95 | +1.36% | 42,646 |
| Jun 8, 2026 | 5.91 | 6.17 | 5.84 | 5.87 | -1.84% | 57,960 |
| Jun 5, 2026 | 6.28 | 6.34 | 5.86 | 5.98 | -5.90% | 43,038 |
| Jun 4, 2026 | 6.15 | 6.39 | 6.03 | 6.36 | +2.67% | 46,437 |
| Jun 3, 2026 | 6.32 | 6.32 | 5.95 | 6.19 | -2.06% | 55,241 |
| Jun 2, 2026 | 6.23 | 6.40 | 6.15 | 6.32 | +0.80% | 71,562 |
| Jun 1, 2026 | 5.55 | 6.30 | 5.50 | 6.27 | +13.18% | 52,838 |
| May 29, 2026 | 5.79 | 5.85 | 5.37 | 5.54 | -4.65% | 111,498 |
| May 28, 2026 | 5.97 | 6.01 | 5.56 | 5.81 | -2.35% | 67,873 |
| May 27, 2026 | 6.04 | 6.39 | 5.91 | 5.95 | +0.68% | 104,503 |
| May 26, 2026 | 5.89 | 6.46 | 5.57 | 5.91 | -4.57% | 158,679 |
| May 22, 2026 | 6.31 | 6.68 | 6.00 | 6.19 | -3.70% | 72,982 |
| May 21, 2026 | 6.40 | 6.70 | 6.40 | 6.43 | -2.56% | 45,632 |
| May 20, 2026 | 6.41 | 6.77 | 6.40 | 6.60 | +1.48% | 29,324 |
| May 19, 2026 | 6.60 | 6.80 | 6.40 | 6.50 | -1.62% | 96,340 |
| May 18, 2026 | 6.80 | 7.00 | 6.60 | 6.61 | -3.19% | 65,444 |
| May 15, 2026 | 6.80 | 7.20 | 6.79 | 6.83 | +0.74% | 31,015 |
| May 14, 2026 | 6.55 | 7.70 | 6.55 | 6.78 | +2.54% | 94,477 |
| May 13, 2026 | 7.38 | 7.38 | 6.50 | 6.61 | -9.44% | 94,438 |
| May 12, 2026 | 8.07 | 8.30 | 7.30 | 7.30 | -7.65% | 93,666 |
| May 11, 2026 | 8.60 | 8.60 | 7.74 | 7.91 | -7.00% | 77,851 |
| May 8, 2026 | 9.32 | 9.50 | 8.50 | 8.50 | +0.27% | 49,271 |
| May 7, 2026 | 9.10 | 9.20 | 8.31 | 8.48 | -6.43% | 111,910 |
| May 6, 2026 | 9.30 | 9.44 | 9.02 | 9.06 | -2.58% | 85,992 |
| May 5, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | -1.18% | 40,022 |
| May 4, 2026 | 9.50 | 9.50 | 9.40 | 9.41 | -0.47% | 24,345 |
| May 1, 2026 | 9.60 | 9.63 | 9.40 | 9.46 | -0.47% | 15,957 |
| Apr 30, 2026 | 9.40 | 9.60 | 9.40 | 9.50 | +0.13% | 25,566 |
| Apr 29, 2026 | 9.60 | 9.78 | 9.40 | 9.49 | -0.19% | 55,331 |
| Apr 28, 2026 | 9.51 | 9.71 | 9.50 | 9.51 | -0.69% | 33,508 |
| Apr 27, 2026 | 9.60 | 9.80 | 9.50 | 9.57 | -1.52% | 36,784 |
| Apr 24, 2026 | 9.60 | 9.90 | 9.60 | 9.72 | +1.23% | 26,880 |
| Apr 23, 2026 | 9.55 | 9.74 | 9.16 | 9.60 | -0.35% | 49,652 |
| Apr 22, 2026 | 9.30 | 10.00 | 9.24 | 9.64 | +4.74% | 62,780 |
| Apr 21, 2026 | 9.00 | 9.38 | 9.00 | 9.20 | +0.01% | 29,063 |
| Apr 20, 2026 | 8.60 | 9.46 | 8.53 | 9.20 | +5.76% | 114,781 |
| Apr 17, 2026 | 8.20 | 8.79 | 8.20 | 8.70 | +4.73% | 67,194 |
| Apr 16, 2026 | 7.90 | 8.40 | 7.90 | 8.30 | +1.52% | 58,056 |
| Apr 15, 2026 | 7.95 | 8.20 | 7.81 | 8.18 | +3.22% | 58,276 |
| Apr 14, 2026 | 7.90 | 7.95 | 7.89 | 7.93 | +0.48% | 39,488 |
| Apr 13, 2026 | 7.80 | 7.90 | 7.66 | 7.89 | +2.07% | 16,904 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.50 | 7.73 | -1.92% | 60,506 |
| Apr 9, 2026 | 7.71 | 7.90 | 7.40 | 7.88 | +2.23% | 35,766 |
| Apr 8, 2026 | 7.40 | 7.90 | 7.40 | 7.71 | +4.42% | 36,312 |
| Apr 7, 2026 | 7.90 | 8.13 | 7.24 | 7.38 | -8.67% | 89,278 |
| Apr 6, 2026 | 8.09 | 8.20 | 8.00 | 8.08 | -0.74% | 17,280 |
| Apr 2, 2026 | 8.07 | 8.20 | 8.00 | 8.14 | -0.77% | 19,879 |
| Apr 1, 2026 | 7.90 | 8.40 | 7.90 | 8.21 | +4.42% | 66,238 |
| Mar 31, 2026 | 7.93 | 8.04 | 7.80 | 7.86 | -0.53% | 37,147 |
| Mar 30, 2026 | 8.20 | 8.27 | 7.80 | 7.90 | -4.24% | 68,685 |
| Mar 27, 2026 | 8.27 | 8.50 | 8.11 | 8.25 | +0.43% | 36,402 |
| Mar 26, 2026 | 8.40 | 8.58 | 8.16 | 8.21 | -2.07% | 40,990 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.17 | 8.39 | +1.07% | 35,791 |
| Mar 24, 2026 | 8.57 | 8.82 | 8.10 | 8.30 | -4.17% | 62,979 |
| Mar 23, 2026 | 8.05 | 8.93 | 7.97 | 8.66 | +9.81% | 207,540 |
| Mar 20, 2026 | 7.80 | 8.12 | 7.80 | 7.89 | +0.64% | 51,740 |
| Mar 19, 2026 | 7.80 | 8.04 | 7.30 | 7.84 | +2.07% | 100,389 |
| Mar 18, 2026 | 7.96 | 7.99 | 7.60 | 7.68 | -3.35% | 72,128 |
| Mar 17, 2026 | 8.13 | 8.30 | 7.90 | 7.94 | -1.51% | 25,760 |
| Mar 16, 2026 | 8.00 | 8.30 | 7.86 | 8.07 | +2.22% | 66,750 |
| Mar 13, 2026 | 7.93 | 7.95 | 7.67 | 7.89 | -0.98% | 28,772 |
| Mar 12, 2026 | 7.63 | 8.00 | 7.55 | 7.97 | +3.53% | 44,648 |
| Mar 11, 2026 | 8.31 | 8.34 | 7.52 | 7.70 | -7.05% | 84,070 |
| Mar 10, 2026 | 8.20 | 8.50 | 8.05 | 8.28 | +2.27% | 65,932 |
| Mar 9, 2026 | 7.20 | 8.10 | 7.20 | 8.10 | +8.45% | 87,856 |
| Mar 6, 2026 | 7.71 | 7.80 | 7.20 | 7.47 | -3.13% | 128,406 |
| Mar 5, 2026 | 8.80 | 8.80 | 7.71 | 7.71 | -6.48% | 167,850 |
| Mar 4, 2026 | 7.40 | 8.70 | 7.40 | 8.24 | +12.03% | 189,527 |
| Mar 3, 2026 | 7.00 | 7.77 | 6.91 | 7.36 | +4.34% | 191,444 |
| Mar 2, 2026 | 7.10 | 7.20 | 6.91 | 7.05 | -0.70% | 165,669 |
| Feb 27, 2026 | 7.29 | 7.29 | 6.90 | 7.10 | +1.14% | 94,325 |
| Feb 26, 2026 | 7.01 | 7.28 | 7.00 | 7.02 | +0.29% | 11,743 |
| Feb 25, 2026 | 6.87 | 7.10 | 6.80 | 7.00 | +2.70% | 11,655 |
| Feb 24, 2026 | 6.73 | 7.01 | 6.73 | 6.82 | +1.28% | 18,885 |
| Feb 23, 2026 | 6.59 | 6.87 | 6.50 | 6.73 | -0.01% | 34,464 |
| Feb 20, 2026 | 6.70 | 7.01 | 6.60 | 6.73 | -1.75% | 29,563 |
| Feb 19, 2026 | 7.01 | 7.20 | 6.51 | 6.85 | -4.46% | 98,834 |
| Feb 18, 2026 | 7.29 | 7.74 | 6.88 | 7.17 | +0.29% | 99,977 |
| Feb 17, 2026 | 6.80 | 7.50 | 6.56 | 7.15 | +2.14% | 114,905 |
| Feb 13, 2026 | 6.43 | 7.27 | 6.30 | 7.00 | +8.51% | 90,966 |
| Feb 12, 2026 | 6.30 | 6.95 | 6.20 | 6.45 | +2.30% | 205,596 |
| Feb 11, 2026 | 5.71 | 6.32 | 5.66 | 6.31 | +11.22% | 110,976 |
| Feb 10, 2026 | 5.65 | 5.82 | 5.47 | 5.67 | +3.88% | 59,830 |
| Feb 9, 2026 | 5.00 | 5.88 | 5.00 | 5.46 | +8.42% | 107,872 |
| Feb 6, 2026 | 4.90 | 5.15 | 4.90 | 5.03 | +2.73% | 38,936 |
| Feb 5, 2026 | 4.89 | 4.95 | 4.80 | 4.90 | +1.45% | 58,248 |
| Feb 4, 2026 | 4.99 | 5.07 | 4.81 | 4.83 | -3.80% | 80,222 |
| Feb 3, 2026 | 4.96 | 5.15 | 4.95 | 5.02 | +0.42% | 41,891 |
| Feb 2, 2026 | 5.10 | 5.15 | 4.90 | 5.00 | -2.59% | 196,832 |
| Jan 30, 2026 | 5.10 | 5.39 | 5.10 | 5.13 | +0.45% | 91,429 |
| Jan 29, 2026 | 5.32 | 5.33 | 5.10 | 5.11 | -5.05% | 43,777 |
| Jan 28, 2026 | 5.31 | 5.59 | 5.21 | 5.38 | +1.20% | 39,082 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.01 | 5.32 | -0.97% | 43,438 |
| Jan 26, 2026 | 4.81 | 5.39 | 4.81 | 5.37 | +11.64% | 62,716 |
| Jan 23, 2026 | 5.00 | 5.10 | 4.80 | 4.81 | -5.37% | 22,262 |
| Jan 22, 2026 | 4.80 | 5.19 | 4.73 | 5.08 | +5.92% | 24,943 |
| Jan 21, 2026 | 4.75 | 4.93 | 4.55 | 4.80 | -0.02% | 83,498 |
| Jan 20, 2026 | 5.18 | 5.20 | 4.80 | 4.80 | -7.34% | 120,261 |
| Jan 16, 2026 | 5.25 | 5.33 | 5.11 | 5.18 | -1.89% | 42,546 |
| Jan 15, 2026 | 5.27 | 5.44 | 5.25 | 5.28 | +0.13% | 42,615 |
| Jan 14, 2026 | 5.51 | 5.62 | 5.21 | 5.27 | -4.73% | 69,200 |
| Jan 13, 2026 | 5.38 | 5.74 | 5.20 | 5.54 | +2.98% | 88,857 |
| Jan 12, 2026 | 5.19 | 5.40 | 5.02 | 5.38 | +3.48% | 69,151 |
| Jan 9, 2026 | 5.03 | 5.25 | 4.85 | 5.19 | +2.83% | 59,838 |
| Jan 8, 2026 | 5.30 | 5.43 | 4.65 | 5.05 | -1.06% | 183,653 |
| Jan 7, 2026 | 5.40 | 5.66 | 5.04 | 5.11 | -4.60% | 73,396 |
| Jan 6, 2026 | 5.50 | 5.64 | 5.21 | 5.35 | -2.62% | 119,491 |
| Jan 5, 2026 | 5.00 | 5.94 | 5.00 | 5.50 | +9.90% | 294,542 |
| Jan 2, 2026 | 4.95 | 5.03 | 4.71 | 5.00 | +0.00% | 112,474 |
| Dec 31, 2025 | 4.90 | 5.00 | 4.80 | 5.00 | +0.97% | 84,413 |
| Dec 30, 2025 | 4.80 | 5.12 | 4.80 | 4.95 | +3.84% | 220,025 |
| Dec 29, 2025 | 4.50 | 5.00 | 4.45 | 4.77 | +5.98% | 185,244 |
| Dec 26, 2025 | 4.31 | 4.60 | 4.22 | 4.50 | +3.71% | 142,090 |
| Dec 24, 2025 | 4.38 | 4.49 | 4.27 | 4.34 | -0.96% | 30,783 |
| Dec 23, 2025 | 4.43 | 4.58 | 4.30 | 4.38 | -1.40% | 131,547 |
| Dec 22, 2025 | 4.50 | 4.50 | 4.32 | 4.44 | -1.24% | 177,078 |
| Dec 19, 2025 | 4.40 | 4.60 | 4.35 | 4.50 | +2.25% | 151,672 |
| Dec 18, 2025 | 4.36 | 4.59 | 4.24 | 4.40 | +3.07% | 187,396 |
| Dec 17, 2025 | 4.06 | 4.35 | 3.95 | 4.27 | +8.85% | 168,892 |
| Dec 16, 2025 | 3.90 | 4.00 | 3.72 | 3.92 | +1.13% | 181,566 |
| Dec 15, 2025 | 4.17 | 4.19 | 3.85 | 3.88 | -6.40% | 105,358 |
| Dec 12, 2025 | 4.30 | 4.40 | 4.08 | 4.14 | -3.65% | 113,067 |
| Dec 11, 2025 | 4.46 | 4.46 | 4.20 | 4.30 | -4.80% | 118,700 |
| Dec 10, 2025 | 4.30 | 4.54 | 4.15 | 4.52 | +8.11% | 118,815 |
| Dec 9, 2025 | 4.34 | 4.50 | 4.12 | 4.18 | -3.40% | 127,572 |
| Dec 8, 2025 | 4.50 | 4.55 | 4.30 | 4.33 | -1.99% | 96,224 |
| Dec 5, 2025 | 4.45 | 4.70 | 4.35 | 4.41 | -0.09% | 113,899 |
| Dec 4, 2025 | 4.80 | 4.83 | 4.38 | 4.42 | -6.02% | 174,451 |
| Dec 3, 2025 | 4.90 | 5.00 | 4.66 | 4.70 | -3.47% | 68,690 |
| Dec 2, 2025 | 5.11 | 5.14 | 4.85 | 4.87 | -5.53% | 57,049 |
| Dec 1, 2025 | 5.34 | 5.38 | 5.15 | 5.15 | -4.34% | 38,836 |
| Nov 28, 2025 | 5.25 | 5.39 | 5.20 | 5.39 | +4.28% | 20,971 |
| Nov 26, 2025 | 5.14 | 5.40 | 5.12 | 5.17 | +0.21% | 62,123 |
| Nov 25, 2025 | 5.00 | 5.18 | 5.00 | 5.16 | +5.44% | 52,652 |
| Nov 24, 2025 | 4.56 | 4.91 | 4.55 | 4.89 | +6.68% | 41,104 |
| Nov 21, 2025 | 4.31 | 4.60 | 4.31 | 4.58 | +4.37% | 47,815 |
| Nov 20, 2025 | 4.53 | 4.78 | 4.30 | 4.39 | -4.31% | 64,768 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.51 | 4.59 | -4.95% | 78,332 |
| Nov 18, 2025 | 4.81 | 4.95 | 4.80 | 4.83 | +0.58% | 34,866 |
| Nov 17, 2025 | 5.23 | 5.39 | 4.80 | 4.80 | -10.33% | 96,261 |
| Nov 14, 2025 | 5.17 | 5.40 | 5.09 | 5.35 | -0.09% | 74,780 |
| Nov 13, 2025 | 5.40 | 5.49 | 4.81 | 5.36 | +12.63% | 249,129 |
| Nov 12, 2025 | 5.63 | 5.80 | 4.59 | 4.76 | -14.36% | 290,172 |
| Nov 11, 2025 | 6.42 | 6.50 | 5.53 | 5.56 | -11.81% | 229,270 |
| Nov 10, 2025 | 6.30 | 6.44 | 6.25 | 6.30 | +1.71% | 59,254 |
Daily open, high, low, close and volume for CarParts.com, Inc. Common Stock (PRTS). Showing 248 trading days. Unadjusted prices.