CarParts.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.47	0.44	0.44	0.44	-0.09%	1,121,653
Dec 4, 2025	0.48	0.48	0.44	0.44	0.44	-6.02%	1,727,853
Dec 3, 2025	0.49	0.50	0.47	0.47	0.47	-3.47%	686,121
Dec 2, 2025	0.51	0.51	0.48	0.49	0.49	-5.53%	569,960
Dec 1, 2025	0.53	0.54	0.52	0.52	0.52	-4.34%	387,454
Nov 28, 2025	0.53	0.54	0.52	0.54	0.54	4.28%	202,423
Nov 26, 2025	0.51	0.54	0.51	0.52	0.52	0.21%	621,175
Nov 25, 2025	0.50	0.52	0.50	0.52	0.52	5.44%	526,445
Nov 24, 2025	0.46	0.49	0.46	0.49	0.49	6.68%	410,940
Nov 21, 2025	0.43	0.46	0.43	0.46	0.46	4.37%	477,177
Nov 20, 2025	0.45	0.48	0.43	0.44	0.44	-4.31%	647,680
Nov 19, 2025	0.49	0.49	0.45	0.46	0.46	-4.95%	783,322
Nov 18, 2025	0.48	0.49	0.48	0.48	0.48	0.58%	348,656
Nov 17, 2025	0.52	0.54	0.48	0.48	0.48	-10.33%	963,808
Nov 14, 2025	0.52	0.54	0.51	0.54	0.54	-0.09%	747,797
Nov 13, 2025	0.54	0.55	0.48	0.54	0.54	12.63%	2,491,286
Nov 12, 2025	0.56	0.58	0.46	0.48	0.48	-14.36%	2,901,721
Nov 11, 2025	0.64	0.65	0.55	0.56	0.56	-11.81%	2,292,900
Nov 10, 2025	0.63	0.64	0.63	0.63	0.63	1.71%	592,541
Nov 7, 2025	0.63	0.64	0.61	0.62	0.62	-1.81%	580,629
Nov 6, 2025	0.64	0.65	0.63	0.63	0.63	-2.74%	467,820
Nov 5, 2025	0.63	0.65	0.63	0.65	0.65	2.92%	252,372
Nov 4, 2025	0.66	0.67	0.63	0.63	0.63	-4.79%	1,075,065
Nov 3, 2025	0.69	0.70	0.66	0.66	0.66	-4.10%	861,627
Oct 31, 2025	0.71	0.71	0.68	0.69	0.69	1.49%	409,931
Oct 30, 2025	0.68	0.68	0.68	0.68	0.68	1.30%	238,282
Oct 29, 2025	0.68	0.72	0.67	0.67	0.67	-1.48%	666,055
Oct 28, 2025	0.70	0.72	0.68	0.68	0.68	-2.64%	335,252
Oct 27, 2025	0.72	0.75	0.70	0.70	0.70	0.69%	920,656
Oct 24, 2025	0.66	0.72	0.66	0.70	0.70	6.87%	903,893
Oct 23, 2025	0.65	0.66	0.65	0.65	0.65	-0.08%	230,855
Oct 22, 2025	0.68	0.70	0.65	0.65	0.65	-4.73%	809,315
Oct 21, 2025	0.68	0.70	0.67	0.68	0.68	0.15%	206,132
Oct 20, 2025	0.66	0.68	0.66	0.68	0.68	6.24%	433,491
Oct 17, 2025	0.66	0.66	0.64	0.64	0.64	-2.70%	463,028
Oct 16, 2025	0.68	0.68	0.65	0.66	0.66	-1.76%	525,057
Oct 15, 2025	0.69	0.70	0.67	0.67	0.67	-1.57%	452,095
Oct 14, 2025	0.69	0.69	0.67	0.68	0.68	-0.36%	423,297
Oct 13, 2025	0.68	0.69	0.68	0.69	0.69	5.34%	445,130
Oct 10, 2025	0.70	0.72	0.64	0.65	0.65	-7.30%	2,060,601
Oct 9, 2025	0.70	0.73	0.70	0.70	0.70	0.21%	641,266
Oct 8, 2025	0.70	0.71	0.68	0.70	0.70	0.85%	751,637
Oct 7, 2025	0.70	0.71	0.69	0.69	0.69	-1.00%	527,150
Oct 6, 2025	0.71	0.71	0.68	0.70	0.70	0.16%	1,159,789
Oct 3, 2025	0.70	0.72	0.70	0.70	0.70	-1.00%	992,816
Oct 2, 2025	0.71	0.72	0.70	0.71	0.71	-1.04%	545,655
Oct 1, 2025	0.71	0.72	0.71	0.71	0.71	0.48%	614,169
Sep 30, 2025	0.72	0.73	0.71	0.71	0.71	-1.04%	551,679
Sep 29, 2025	0.75	0.76	0.71	0.72	0.72	-4.34%	856,896
Sep 26, 2025	0.76	0.76	0.71	0.75	0.75	-0.75%	1,126,080