CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.95	0.97	0.95	0.95	-	-0.68%	332,990
Apr 27, 2026	0.96	0.98	0.95	0.96	0.96	-1.52%	367,757
Apr 24, 2026	0.96	0.99	0.96	0.97	0.97	1.23%	268,779
Apr 23, 2026	0.95	0.97	0.92	0.96	0.96	-0.35%	496,517
Apr 22, 2026	0.93	1.00	0.92	0.96	0.96	4.74%	627,782
Apr 21, 2026	0.90	0.94	0.90	0.92	0.92	0.01%	289,333
Apr 20, 2026	0.86	0.95	0.85	0.92	0.92	5.76%	1,143,770
Apr 17, 2026	0.82	0.88	0.82	0.87	0.87	4.73%	665,750
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%	581,783
Apr 14, 2026	0.79	0.80	0.79	0.79	0.79	0.48%	394,669
Apr 13, 2026	0.78	0.79	0.77	0.79	0.79	2.07%	169,002
Apr 10, 2026	0.79	0.79	0.75	0.77	0.77	-1.92%	605,006
Apr 9, 2026	0.77	0.79	0.74	0.79	0.79	2.23%	357,162
Apr 8, 2026	0.74	0.79	0.74	0.77	0.77	4.42%	363,048
Apr 7, 2026	0.79	0.81	0.72	0.74	0.74	-8.67%	891,431
Apr 6, 2026	0.81	0.82	0.80	0.81	0.81	-0.74%	172,758
Apr 2, 2026	0.81	0.82	0.80	0.81	0.81	-0.77%	198,725
Apr 1, 2026	0.79	0.84	0.79	0.82	0.82	4.42%	662,334
Mar 31, 2026	0.79	0.80	0.78	0.79	0.79	-0.53%	367,256
Mar 30, 2026	0.82	0.83	0.78	0.79	0.79	-4.24%	648,824
Mar 27, 2026	0.83	0.85	0.81	0.83	0.83	0.43%	362,510
Mar 26, 2026	0.84	0.86	0.82	0.82	0.82	-2.07%	407,690
Mar 25, 2026	0.85	0.85	0.82	0.84	0.84	1.07%	357,832
Mar 24, 2026	0.86	0.88	0.81	0.83	0.83	-4.17%	629,620
Mar 23, 2026	0.80	0.89	0.80	0.87	0.87	9.81%	2,075,063
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
Mar 3, 2026	0.70	0.78	0.69	0.74	0.74	4.34%	1,914,441
Mar 2, 2026	0.71	0.72	0.69	0.71	0.71	-0.70%	1,656,693
Feb 27, 2026	0.73	0.73	0.69	0.71	0.71	1.14%	943,248
Feb 26, 2026	0.70	0.73	0.70	0.70	0.70	0.29%	117,432
Feb 25, 2026	0.69	0.71	0.68	0.70	0.70	2.70%	116,554
Feb 24, 2026	0.67	0.70	0.67	0.68	0.68	1.28%	188,849
Feb 23, 2026	0.66	0.69	0.65	0.67	0.67	-0.01%	344,638
Feb 20, 2026	0.67	0.70	0.66	0.67	0.67	-1.75%	295,627
Feb 19, 2026	0.70	0.72	0.65	0.69	0.69	-4.46%	988,339
Feb 18, 2026	0.73	0.77	0.69	0.72	0.72	0.29%	999,767
Feb 17, 2026	0.68	0.75	0.66	0.72	0.72	2.14%	1,149,052
Feb 13, 2026	0.64	0.73	0.63	0.70	0.70	8.51%	909,664
Feb 12, 2026	0.63	0.70	0.62	0.65	0.65	2.30%	2,055,959
Feb 11, 2026	0.57	0.63	0.57	0.63	0.63	11.22%	1,109,763
Feb 10, 2026	0.57	0.58	0.55	0.57	0.57	3.88%	598,304
Feb 9, 2026	0.50	0.59	0.50	0.55	0.55	8.42%	1,078,719
Feb 6, 2026	0.49	0.51	0.49	0.50	0.50	2.73%	389,358
Feb 5, 2026	0.49	0.50	0.48	0.49	0.49	1.45%	582,478
Feb 4, 2026	0.50	0.51	0.48	0.48	0.48	-3.80%	802,215
Feb 3, 2026	0.50	0.51	0.50	0.50	0.50	0.42%	418,914
Feb 2, 2026	0.51	0.52	0.49	0.50	0.50	-2.59%	1,968,320
Jan 30, 2026	0.51	0.54	0.51	0.51	0.51	0.45%	914,287
Jan 29, 2026	0.53	0.53	0.51	0.51	0.51	-5.05%	437,766
Jan 28, 2026	0.53	0.56	0.52	0.54	0.54	1.20%	390,824
Jan 27, 2026	0.54	0.54	0.50	0.53	0.53	-0.97%	434,380
Jan 26, 2026	0.48	0.54	0.48	0.54	0.54	11.64%	627,156
Jan 23, 2026	0.50	0.51	0.48	0.48	0.48	-5.37%	222,620
Jan 22, 2026	0.48	0.52	0.47	0.51	0.51	5.92%	249,433
Jan 21, 2026	0.48	0.49	0.46	0.48	0.48	-0.02%	834,975
Jan 20, 2026	0.52	0.52	0.48	0.48	0.48	-7.34%	1,202,605
Jan 16, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	425,456
Jan 15, 2026	0.53	0.54	0.53	0.53	0.53	0.13%	426,149
Jan 14, 2026	0.55	0.56	0.52	0.53	0.53	-4.73%	691,997
Jan 13, 2026	0.54	0.57	0.52	0.55	0.55	2.98%	888,566
Jan 12, 2026	0.52	0.54	0.50	0.54	0.54	3.48%	691,506
Jan 9, 2026	0.50	0.53	0.49	0.52	0.52	2.83%	598,379
Jan 8, 2026	0.53	0.54	0.47	0.51	0.51	-1.06%	1,836,525
Jan 7, 2026	0.54	0.57	0.50	0.51	0.51	-4.60%	733,956
Jan 6, 2026	0.55	0.56	0.52	0.54	0.54	-2.62%	1,194,907
Jan 5, 2026	0.50	0.59	0.50	0.55	0.55	9.90%	2,945,422
Jan 2, 2026	0.50	0.50	0.47	0.50	0.50	-	1,124,738
Dec 31, 2025	0.49	0.50	0.48	0.50	0.50	0.97%	844,126
Dec 30, 2025	0.48	0.51	0.48	0.50	0.50	3.84%	2,200,254
Dec 29, 2025	0.45	0.50	0.45	0.48	0.48	5.98%	1,852,436
Dec 26, 2025	0.43	0.46	0.42	0.45	0.45	3.71%	1,420,900
Dec 24, 2025	0.44	0.45	0.43	0.43	0.43	-0.96%	307,826
Dec 23, 2025	0.44	0.46	0.43	0.44	0.44	-1.40%	1,315,470
Dec 22, 2025	0.45	0.45	0.43	0.44	0.44	-1.24%	1,771,378
Dec 19, 2025	0.44	0.46	0.44	0.45	0.45	2.25%	1,516,718
Dec 18, 2025	0.44	0.46	0.42	0.44	0.44	3.07%	1,873,957
Dec 17, 2025	0.41	0.44	0.40	0.43	0.43	8.85%	1,688,923
Dec 16, 2025	0.39	0.40	0.37	0.39	0.39	1.13%	1,815,657
Dec 15, 2025	0.42	0.42	0.39	0.39	0.39	-6.40%	1,053,581
Dec 12, 2025	0.43	0.44	0.41	0.41	0.41	-3.65%	1,130,671
Dec 11, 2025	0.45	0.45	0.42	0.43	0.43	-4.80%	1,187,099
Dec 10, 2025	0.43	0.45	0.42	0.45	0.45	8.11%	1,188,249
Dec 9, 2025	0.43	0.45	0.41	0.42	0.42	-3.40%	1,275,717
Dec 8, 2025	0.45	0.46	0.43	0.43	0.43	-1.99%	962,244
Dec 5, 2025	0.45	0.47	0.44	0.44	0.44	-0.09%	1,138,994
Dec 4, 2025	0.48	0.48	0.44	0.44	0.44	-6.02%	1,744,506
Dec 3, 2025	0.49	0.50	0.47	0.47	0.47	-3.47%	686,902