CarParts.com Inc PRTS
NASDAQ · United States · Retail Trade
$8.49+0.47 (+5.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.17 | +1.87% | $8.02 | $8.18 | $8.02 | 3.73K |
| 2026-09-30 | $8.02 | -3.49% | $7.99 | $8.43 | $7.99 | 15.50K |
| 2026-09-29 | $8.31 | +1.96% | $8.42 | $8.42 | $8.03 | 39.40K |
| 2026-09-28 | $8.15 | -4.79% | $8.50 | $8.63 | $8.01 | 30.30K |
| 2026-09-25 | $8.56 | -0.70% | $8.68 | $8.75 | $8.25 | 49.70K |
| 2026-09-24 | $8.62 | +3.36% | $8.33 | $8.67 | $8.13 | 31.90K |
| 2026-09-23 | $8.34 | -1.18% | $8.30 | $8.53 | $8.15 | 25.90K |
| 2026-09-22 | $8.44 | -0.71% | $8.51 | $8.74 | $8.23 | 36.20K |
| 2026-09-21 | $8.50 | -0.23% | $8.46 | $8.80 | $8.36 | 57.10K |
| 2026-09-18 | $8.52 | -1.05% | $8.54 | $8.67 | $8.41 | 41.00K |
| 2026-09-17 | $8.61 | -0.23% | $8.71 | $8.99 | $8.59 | 37.20K |
| 2026-09-16 | $8.63 | -5.27% | $9.17 | $9.17 | $8.50 | 45.30K |
| 2026-09-15 | $9.11 | +1.45% | $8.85 | $9.25 | $8.65 | 82.50K |
| 2026-09-14 | $8.98 | -3.54% | $9.26 | $9.26 | $8.30 | 157.30K |
| 2026-09-11 | $9.31 | +7.13% | $8.83 | $9.80 | $8.83 | 279.30K |
| 2026-09-10 | $8.69 | -13.10% | $10.35 | $10.98 | $7.87 | 330.30K |
| 2026-09-09 | $10.00 | +5.26% | $9.32 | $10.02 | $9.14 | 132.90K |
| 2026-09-08 | $9.50 | +2.15% | $9.29 | $9.55 | $8.95 | 101.70K |
| 2026-09-04 | $9.30 | +11.24% | $8.37 | $9.37 | $8.32 | 140.50K |
| 2026-09-03 | $8.36 | +4.89% | $8.06 | $8.80 | $7.94 | 49.60K |
| 2026-09-02 | $7.97 | +6.55% | $7.40 | $8.01 | $7.40 | 53.50K |
| 2026-09-01 | $7.48 | +3.46% | $7.48 | $7.82 | $7.27 | 37.30K |
| 2026-08-31 | $7.23 | -0.55% | $7.19 | $7.40 | $7.19 | 6.00K |
| 2026-08-28 | $7.27 | +1.39% | $7.11 | $7.35 | $6.90 | 50.90K |
| 2026-08-27 | $7.17 | +12.38% | $6.73 | $7.18 | $6.42 | 65.20K |
| 2026-08-26 | $6.38 | 0.00% | $6.34 | $6.57 | $6.09 | 92.40K |
| 2026-08-25 | $6.38 | -2.89% | $6.56 | $6.56 | $6.38 | 9.30K |
| 2026-08-24 | $6.57 | -0.15% | $6.53 | $6.67 | $6.03 | 34.90K |
| 2026-08-21 | $6.58 | +2.02% | $6.40 | $6.71 | $6.28 | 24.40K |
| 2026-08-20 | $6.45 | +3.53% | $6.12 | $6.65 | $5.93 | 29.90K |
| 2026-08-19 | $6.23 | +4.53% | $5.99 | $6.30 | $5.99 | 20.20K |
| 2026-08-18 | $5.96 | -1.97% | $6.12 | $6.32 | $5.91 | 14.00K |
| 2026-08-17 | $6.08 | -0.82% | $6.05 | $6.18 | $5.91 | 22.50K |
| 2026-08-14 | $6.13 | -6.27% | $6.54 | $6.55 | $6.11 | 21.60K |
| 2026-08-13 | $6.54 | +3.15% | $6.28 | $6.68 | $6.28 | 32.30K |
| 2026-08-12 | $6.34 | +0.16% | $6.28 | $6.42 | $6.27 | 7.00K |
| 2026-08-11 | $6.33 | +0.16% | $6.25 | $6.49 | $6.20 | 23.40K |
| 2026-08-10 | $6.32 | -6.37% | $6.71 | $6.84 | $6.27 | 28.60K |
| 2026-08-07 | $6.75 | +16.58% | $5.95 | $6.75 | $5.95 | 70.00K |
| 2026-08-06 | $5.79 | +2.12% | $5.86 | $5.98 | $5.68 | 44.30K |
| 2026-08-05 | $5.67 | +2.16% | $5.54 | $5.88 | $5.47 | 18.90K |
| 2026-08-04 | $5.55 | +1.65% | $5.71 | $5.79 | $5.47 | 16.00K |
| 2026-08-03 | $5.46 | +1.11% | $5.45 | $5.65 | $5.42 | 11.40K |
| 2026-07-31 | $5.40 | +3.25% | $5.29 | $5.52 | $5.29 | 10.10K |
| 2026-07-30 | $5.23 | -0.57% | $5.26 | $5.53 | $5.20 | 22.70K |
| 2026-07-29 | $5.26 | +0.38% | $5.17 | $5.56 | $5.17 | 12.90K |
| 2026-07-28 | $5.24 | +6.94% | $4.99 | $5.54 | $4.99 | 17.20K |
| 2026-07-27 | $4.90 | -7.20% | $5.28 | $5.34 | $4.90 | 19.90K |
| 2026-07-24 | $5.28 | +10.00% | $4.85 | $5.73 | $4.85 | 43.80K |
| 2026-07-23 | $4.80 | +8.60% | $4.50 | $4.88 | $4.50 | 31.90K |
| 2026-07-22 | $4.42 | -8.87% | $4.85 | $4.88 | $4.42 | 41.30K |
| 2026-07-21 | $4.85 | -2.61% | $5.25 | $5.25 | $4.85 | 10.40K |
| 2026-07-20 | $4.98 | -6.04% | $5.25 | $5.25 | $4.87 | 29.00K |
| 2026-07-17 | $5.30 | -1.12% | $5.30 | $5.36 | $5.25 | 12.60K |
| 2026-07-16 | $5.36 | -7.75% | $5.75 | $5.91 | $5.27 | 18.30K |
| 2026-07-15 | $5.81 | -1.53% | $5.83 | $6.00 | $5.75 | 11.00K |
| 2026-07-14 | $5.90 | +4.24% | $5.80 | $6.00 | $5.65 | 13.50K |
| 2026-07-13 | $5.66 | -3.58% | $5.95 | $6.08 | $5.56 | 21.60K |
| 2026-07-10 | $5.87 | -2.00% | $5.95 | $6.09 | $5.87 | 8.20K |
| 2026-07-09 | $5.99 | +1.01% | $6.10 | $6.25 | $5.93 | 6.80K |
| 2026-07-08 | $5.93 | -3.42% | $6.52 | $6.52 | $5.91 | 15.10K |
| 2026-07-07 | $6.14 | -0.49% | $6.29 | $6.33 | $6.12 | 10.10K |
| 2026-07-06 | $6.17 | -0.16% | $6.21 | $6.44 | $6.12 | 13.30K |
| 2026-07-02 | $6.18 | -2.06% | $6.26 | $6.30 | $6.18 | 13.70K |
| 2026-07-01 | $6.31 | -2.02% | $6.41 | $6.51 | $6.26 | 9.60K |
| 2026-06-30 | $6.44 | 0.00% | $6.45 | $6.75 | $6.13 | 13.30K |
| 2026-06-29 | $6.44 | +3.54% | $6.18 | $6.59 | $6.13 | 15.30K |
| 2026-06-26 | $6.22 | +0.48% | $6.15 | $6.36 | $6.12 | 27.70K |
| 2026-06-25 | $6.19 | -0.48% | $6.21 | $6.27 | $6.16 | 20.60K |
| 2026-06-24 | $6.22 | -0.16% | $6.20 | $6.30 | $6.15 | 16.90K |
| 2026-06-23 | $6.23 | -2.81% | $6.24 | $6.27 | $6.06 | 12.10K |
| 2026-06-22 | $6.41 | +1.10% | $6.31 | $6.56 | $6.22 | 32.10K |
| 2026-06-18 | $6.34 | -1.09% | $6.45 | $6.51 | $6.25 | 49.60K |
| 2026-06-17 | $6.41 | -6.01% | $6.76 | $6.78 | $6.36 | 10.00K |
| 2026-06-16 | $6.82 | +3.96% | $6.54 | $6.88 | $6.54 | 29.00K |
| 2026-06-15 | $6.56 | -5.61% | $7.13 | $7.27 | $6.52 | 77.70K |
| 2026-06-12 | $6.95 | +6.60% | $6.47 | $7.19 | $6.44 | 112.40K |
| 2026-06-11 | $6.52 | +9.58% | $6.00 | $6.61 | $5.98 | 95.70K |
| 2026-06-10 | $5.95 | 0.00% | $5.83 | $6.08 | $5.83 | 20.40K |
| 2026-06-09 | $5.95 | +1.36% | $5.95 | $6.08 | $5.76 | 42.40K |
| 2026-06-08 | $5.87 | -1.84% | $5.91 | $6.17 | $5.84 | 57.90K |
| 2026-06-05 | $5.98 | -5.97% | $6.28 | $6.34 | $5.86 | 43.00K |
| 2026-06-04 | $6.36 | +2.75% | $6.15 | $6.39 | $6.03 | 46.40K |
| 2026-06-03 | $6.19 | -2.06% | $6.32 | $6.32 | $5.95 | 55.20K |
| 2026-06-02 | $6.32 | +0.80% | $6.23 | $6.40 | $6.15 | 71.60K |
| 2026-06-01 | $6.27 | +13.18% | $5.55 | $6.30 | $5.50 | 52.70K |
| 2026-05-29 | $5.54 | -4.65% | $5.79 | $5.85 | $5.37 | 111.50K |
| 2026-05-28 | $5.81 | -2.35% | $5.97 | $6.01 | $5.56 | 67.90K |
| 2026-05-27 | $5.95 | +0.68% | $6.04 | $6.39 | $5.91 | 104.40K |
| 2026-05-26 | $5.91 | -4.68% | $5.89 | $6.46 | $5.57 | 158.60K |