CarParts.com, Inc. (PRTS)
NASDAQ: PRTS · Real-Time Price · USD
6.35
+0.13 (2.09%)
Jun 29, 2026, 1:57 PM EDT - Market open
CarParts.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6.18 | 6.46 | 6.13 | 6.41 | - | 2.97% | 6,727 |
| Jun 26, 2026 | 6.15 | 6.36 | 6.12 | 6.22 | 6.22 | 0.48% | 27,657 |
| Jun 25, 2026 | 6.21 | 6.27 | 6.16 | 6.19 | 6.19 | -0.48% | 20,567 |
| Jun 24, 2026 | 6.20 | 6.30 | 6.15 | 6.22 | 6.22 | -0.16% | 16,893 |
| Jun 23, 2026 | 6.24 | 6.27 | 6.06 | 6.23 | 6.23 | -2.81% | 12,104 |
| Jun 22, 2026 | 6.31 | 6.56 | 6.22 | 6.41 | 6.41 | 1.18% | 32,018 |
| Jun 18, 2026 | 6.45 | 6.51 | 6.25 | 6.34 | 6.34 | -1.17% | 49,582 |
| Jun 17, 2026 | 6.76 | 6.78 | 6.36 | 6.41 | 6.41 | -6.01% | 10,043 |
| Jun 16, 2026 | 6.54 | 6.88 | 6.54 | 6.82 | 6.82 | 3.96% | 28,981 |
| Jun 15, 2026 | 7.13 | 7.27 | 6.52 | 6.56 | 6.56 | -5.61% | 77,711 |
| Jun 12, 2026 | 6.47 | 7.19 | 6.45 | 6.95 | 6.95 | 6.60% | 112,421 |
| Jun 11, 2026 | 6.00 | 6.61 | 5.98 | 6.52 | 6.52 | 9.58% | 95,705 |
| Jun 10, 2026 | 5.83 | 6.08 | 5.83 | 5.95 | 5.95 | - | 20,499 |
| Jun 9, 2026 | 5.95 | 6.08 | 5.76 | 5.95 | 5.95 | 1.36% | 42,645 |
| Jun 8, 2026 | 5.91 | 6.17 | 5.84 | 5.87 | 5.87 | -1.84% | 57,960 |
| Jun 5, 2026 | 6.28 | 6.34 | 5.86 | 5.98 | 5.98 | -5.90% | 43,038 |
| Jun 4, 2026 | 6.15 | 6.39 | 6.03 | 6.36 | 6.36 | 2.67% | 46,436 |
| Jun 3, 2026 | 6.32 | 6.32 | 5.95 | 6.19 | 6.19 | -2.06% | 55,241 |
| Jun 2, 2026 | 6.23 | 6.40 | 6.15 | 6.32 | 6.32 | 0.80% | 71,561 |
| Jun 1, 2026 | 5.55 | 6.30 | 5.50 | 6.27 | 6.27 | 13.18% | 52,838 |
| May 29, 2026 | 5.79 | 5.85 | 5.37 | 5.54 | 5.54 | -4.65% | 111,498 |
| 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 |
| Mar 23, 2026 | 8.05 | 8.93 | 7.97 | 8.66 | 8.66 | 9.81% | 207,540 |
| Mar 20, 2026 | 7.81 | 8.12 | 7.81 | 7.89 | 7.89 | 0.64% | 51,739 |
| Mar 19, 2026 | 7.80 | 8.04 | 7.30 | 7.84 | 7.84 | 2.07% | 100,388 |
| Mar 18, 2026 | 7.96 | 7.99 | 7.60 | 7.68 | 7.68 | -3.35% | 72,127 |
| Mar 17, 2026 | 8.13 | 8.30 | 7.90 | 7.94 | 7.94 | -1.51% | 25,759 |
| Mar 16, 2026 | 8.00 | 8.30 | 7.86 | 8.07 | 8.07 | 2.22% | 66,749 |
| Mar 13, 2026 | 7.93 | 7.95 | 7.67 | 7.89 | 7.89 | -0.98% | 28,771 |
| Mar 12, 2026 | 7.63 | 8.00 | 7.55 | 7.97 | 7.97 | 3.53% | 44,648 |
| Mar 11, 2026 | 8.31 | 8.34 | 7.52 | 7.70 | 7.70 | -7.05% | 84,070 |
| Mar 10, 2026 | 8.20 | 8.50 | 8.06 | 8.28 | 8.28 | 2.27% | 65,931 |
| Mar 9, 2026 | 7.20 | 8.10 | 7.20 | 8.10 | 8.10 | 8.45% | 87,855 |
| Mar 6, 2026 | 7.71 | 7.80 | 7.20 | 7.47 | 7.47 | -3.13% | 128,406 |
| Mar 5, 2026 | 8.80 | 8.80 | 7.71 | 7.71 | 7.71 | -6.48% | 167,850 |
| Mar 4, 2026 | 7.40 | 8.70 | 7.40 | 8.24 | 8.24 | 12.03% | 189,526 |
| Mar 3, 2026 | 7.00 | 7.77 | 6.91 | 7.36 | 7.36 | 4.34% | 191,444 |
| Mar 2, 2026 | 7.10 | 7.20 | 6.91 | 7.05 | 7.05 | -0.70% | 165,669 |
| Feb 27, 2026 | 7.29 | 7.29 | 6.90 | 7.10 | 7.10 | 1.14% | 94,324 |
| Feb 26, 2026 | 7.01 | 7.28 | 7.00 | 7.02 | 7.02 | 0.29% | 11,743 |
| Feb 25, 2026 | 6.87 | 7.10 | 6.80 | 7.00 | 7.00 | 2.70% | 11,655 |
| Feb 24, 2026 | 6.73 | 7.01 | 6.73 | 6.82 | 6.82 | 1.28% | 18,884 |
| Feb 23, 2026 | 6.59 | 6.87 | 6.50 | 6.73 | 6.73 | -0.01% | 34,463 |
| Feb 20, 2026 | 6.70 | 7.01 | 6.60 | 6.73 | 6.73 | -1.75% | 29,562 |
| Feb 19, 2026 | 7.01 | 7.20 | 6.51 | 6.85 | 6.85 | -4.46% | 98,833 |
| Feb 18, 2026 | 7.29 | 7.74 | 6.89 | 7.17 | 7.17 | 0.29% | 99,976 |
| Feb 17, 2026 | 6.80 | 7.50 | 6.56 | 7.15 | 7.15 | 2.14% | 114,905 |
| Feb 13, 2026 | 6.43 | 7.27 | 6.30 | 7.00 | 7.00 | 8.51% | 90,966 |
| Feb 12, 2026 | 6.30 | 6.95 | 6.20 | 6.45 | 6.45 | 2.30% | 205,595 |
| Feb 11, 2026 | 5.72 | 6.32 | 5.66 | 6.31 | 6.31 | 11.22% | 110,976 |
| Feb 10, 2026 | 5.65 | 5.82 | 5.47 | 5.67 | 5.67 | 3.88% | 59,830 |
| Feb 9, 2026 | 5.00 | 5.88 | 5.00 | 5.46 | 5.46 | 8.42% | 107,871 |
| Feb 6, 2026 | 4.90 | 5.15 | 4.90 | 5.03 | 5.03 | 2.73% | 38,935 |
| Feb 5, 2026 | 4.89 | 4.95 | 4.80 | 4.90 | 4.90 | 1.45% | 58,247 |
| Feb 4, 2026 | 4.99 | 5.07 | 4.81 | 4.83 | 4.83 | -3.80% | 80,221 |