CarParts.com, Inc. - Common Stock (PRTS)
0.9977
-0.0423 (-4.07%)
NASDAQ · Last Trade: Apr 3rd, 1:39 PM EDT
Historical Prices For CarParts.com, Inc. - Common Stock (PRTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.98 | 1.05 | 0.98 | 1.04 | 537,949 | 1.04 |
| 4/01/2025 | 0.99 | 1.02 | 0.95 | 0.99 | 324,951 | 0.99 |
| 3/31/2025 | 0.95 | 1.04 | 0.92 | 1.00 | 1,119,818 | 1.00 |
| 3/28/2025 | 1.05 | 1.05 | 0.88 | 0.91 | 1,117,685 | 0.91 |
| 3/27/2025 | 1.02 | 1.08 | 0.97 | 1.04 | 728,080 | 1.04 |
| 3/26/2025 | 0.96 | 1.03 | 0.85 | 1.00 | 1,494,262 | 1.00 |
| 3/25/2025 | 1.10 | 1.10 | 0.98 | 1.02 | 938,017 | 1.02 |
| 3/24/2025 | 0.96 | 1.10 | 0.96 | 1.09 | 832,179 | 1.09 |
| 3/21/2025 | 0.97 | 1.00 | 0.94 | 0.96 | 428,596 | 0.96 |
| 3/20/2025 | 0.99 | 1.02 | 0.98 | 0.99 | 392,191 | 0.99 |
| 3/19/2025 | 0.98 | 1.02 | 0.97 | 1.01 | 199,000 | 1.01 |
| 3/18/2025 | 1.01 | 1.02 | 0.97 | 0.98 | 355,451 | 0.98 |
| 3/17/2025 | 1.00 | 1.03 | 1.00 | 1.01 | 233,873 | 1.01 |
| 3/14/2025 | 1.00 | 1.17 | 0.96 | 1.03 | 677,166 | 1.03 |
| 3/13/2025 | 1.09 | 1.11 | 0.98 | 0.98 | 641,624 | 0.98 |
| 3/12/2025 | 1.09 | 1.15 | 1.07 | 1.09 | 292,332 | 1.09 |
| 3/11/2025 | 1.07 | 1.13 | 1.02 | 1.10 | 536,526 | 1.10 |
| 3/10/2025 | 1.10 | 1.15 | 1.08 | 1.08 | 365,830 | 1.08 |
| 3/07/2025 | 1.23 | 1.25 | 1.12 | 1.12 | 554,010 | 1.12 |
| 3/06/2025 | 1.30 | 1.33 | 1.19 | 1.19 | 1,588,819 | 1.19 |
| 3/05/2025 | 1.05 | 1.27 | 1.05 | 1.24 | 8,806,829 | 1.24 |
| 3/04/2025 | 0.91 | 0.95 | 0.87 | 0.88 | 220,132 | 0.88 |
| 3/03/2025 | 0.95 | 1.00 | 0.91 | 0.91 | 306,876 | 0.91 |
| 2/28/2025 | 1.00 | 1.01 | 0.92 | 0.97 | 460,842 | 0.97 |
| 2/27/2025 | 1.00 | 1.02 | 0.97 | 0.98 | 249,639 | 0.98 |
| 2/26/2025 | 0.98 | 1.00 | 0.95 | 0.98 | 325,367 | 0.98 |
| 2/25/2025 | 0.94 | 0.99 | 0.92 | 0.98 | 239,777 | 0.98 |
| 2/24/2025 | 0.95 | 1.00 | 0.91 | 0.94 | 408,561 | 0.94 |
| 2/21/2025 | 1.00 | 1.00 | 0.94 | 0.94 | 258,020 | 0.94 |
| 2/20/2025 | 1.04 | 1.06 | 0.96 | 0.99 | 549,764 | 0.99 |
| 2/19/2025 | 1.04 | 1.05 | 0.99 | 1.03 | 389,811 | 1.03 |
| 2/18/2025 | 1.09 | 1.09 | 1.01 | 1.01 | 472,614 | 1.01 |
| 2/14/2025 | 1.11 | 1.13 | 1.09 | 1.10 | 123,289 | 1.10 |
| 2/13/2025 | 1.05 | 1.12 | 1.04 | 1.11 | 518,473 | 1.11 |
| 2/12/2025 | 1.08 | 1.08 | 1.05 | 1.05 | 216,236 | 1.05 |
| 2/11/2025 | 1.08 | 1.11 | 1.07 | 1.09 | 170,182 | 1.09 |
| 2/10/2025 | 1.07 | 1.12 | 1.02 | 1.09 | 619,273 | 1.09 |
| 2/07/2025 | 1.09 | 1.13 | 1.06 | 1.07 | 612,661 | 1.07 |
| 2/06/2025 | 1.16 | 1.17 | 1.07 | 1.08 | 580,919 | 1.08 |
| 2/05/2025 | 1.16 | 1.20 | 1.14 | 1.17 | 278,373 | 1.17 |
| 2/04/2025 | 1.18 | 1.20 | 1.14 | 1.14 | 196,591 | 1.14 |
| 2/03/2025 | 1.13 | 1.23 | 1.11 | 1.17 | 413,235 | 1.17 |
| 1/31/2025 | 1.21 | 1.22 | 1.15 | 1.16 | 336,139 | 1.16 |
| 1/30/2025 | 1.23 | 1.24 | 1.18 | 1.21 | 370,181 | 1.21 |
| 1/29/2025 | 1.30 | 1.32 | 1.22 | 1.24 | 668,900 | 1.24 |
| 1/28/2025 | 1.33 | 1.34 | 1.26 | 1.31 | 246,794 | 1.31 |
| 1/27/2025 | 1.33 | 1.40 | 1.31 | 1.31 | 383,121 | 1.31 |
| 1/24/2025 | 1.40 | 1.42 | 1.33 | 1.33 | 477,709 | 1.33 |
| 1/23/2025 | 1.24 | 1.41 | 1.21 | 1.39 | 627,553 | 1.39 |
| 1/22/2025 | 1.26 | 1.27 | 1.21 | 1.22 | 418,740 | 1.22 |
| 1/21/2025 | 1.30 | 1.30 | 1.23 | 1.25 | 360,456 | 1.25 |
| 1/17/2025 | 1.32 | 1.35 | 1.26 | 1.30 | 508,540 | 1.30 |
| 1/16/2025 | 1.31 | 1.35 | 1.23 | 1.32 | 1,150,175 | 1.32 |
| 1/15/2025 | 1.23 | 1.33 | 1.22 | 1.30 | 808,060 | 1.30 |
| 1/14/2025 | 1.26 | 1.26 | 1.16 | 1.21 | 499,535 | 1.21 |
| 1/13/2025 | 1.12 | 1.30 | 1.09 | 1.26 | 1,234,607 | 1.26 |
| 1/10/2025 | 1.12 | 1.15 | 1.03 | 1.13 | 485,255 | 1.13 |
| 1/08/2025 | 1.09 | 1.12 | 1.02 | 1.11 | 498,478 | 1.11 |
| 1/07/2025 | 1.03 | 1.09 | 1.00 | 1.07 | 411,474 | 1.07 |
| 1/06/2025 | 1.05 | 1.08 | 1.00 | 1.01 | 306,882 | 1.01 |
| 1/03/2025 | 1.05 | 1.07 | 1.00 | 1.04 | 251,403 | 1.04 |