CarParts.com, Inc. (PRTS) NASDAQ

0.77

+0.0287(+3.90%)

Updated at August 18 03:42PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.79	0.74	0.74	0.79	0.73	1.02M
August 14, 2025	0.8	0.76	0.76	0.81	0.75	896,803
August 13, 2025	0.85	0.77	0.77	0.88	0.77	1.43M
August 12, 2025	0.89	0.92	0.92	0.94	0.89	1.32M
August 11, 2025	0.88	0.89	0.89	0.93	0.88	798,976
August 08, 2025	0.83	0.88	0.88	0.88	0.82	719,639
August 07, 2025	0.83	0.84	0.84	0.86	0.81	103,540
August 06, 2025	0.86	0.84	0.84	0.86	0.82	383,834
August 05, 2025	0.83	0.85	0.85	0.86	0.81	298,400
August 04, 2025	0.85	0.8	0.8	0.86	0.79	221,439
August 01, 2025	0.81	0.84	0.84	0.86	0.77	380,833
July 31, 2025	0.82	0.84	0.84	0.86	0.8	419,736
July 30, 2025	0.86	0.82	0.82	0.87	0.82	565,900
July 29, 2025	0.88	0.86	0.86	0.89	0.84	444,315
July 28, 2025	0.86	0.86	0.86	0.88	0.83	362,732
July 25, 2025	0.83	0.86	0.86	0.88	0.83	432,274
July 24, 2025	0.88	0.81	0.81	0.89	0.81	469,600
July 23, 2025	0.79	0.88	0.88	0.9	0.78	1.18M
July 22, 2025	0.79	0.78	0.78	0.79	0.78	283,938
July 21, 2025	0.81	0.79	0.79	0.81	0.78	312,646
July 18, 2025	0.8	0.79	0.79	0.81	0.78	248,510
July 17, 2025	0.84	0.8	0.8	0.84	0.8	163,028
July 16, 2025	0.78	0.81	0.81	0.82	0.78	528,325
July 15, 2025	0.79	0.79	0.79	0.8	0.78	116,416
July 14, 2025	0.79	0.79	0.79	0.8	0.78	264,300
July 11, 2025	0.78	0.78	0.78	0.8	0.78	382,441
July 10, 2025	0.78	0.78	0.78	0.78	0.76	161,600
July 09, 2025	0.77	0.78	0.78	0.78	0.76	96,700
July 08, 2025	0.78	0.77	0.77	0.79	0.77	233,706
July 07, 2025	0.78	0.77	0.77	0.78	0.76	238,700
July 03, 2025	0.77	0.76	0.76	0.77	0.75	54,400
July 02, 2025	0.77	0.77	0.77	0.77	0.74	275,800
July 01, 2025	0.74	0.75	0.75	0.78	0.74	350,009
June 30, 2025	0.75	0.74	0.74	0.79	0.74	246,555
June 27, 2025	0.78	0.75	0.75	0.79	0.75	370,500
June 26, 2025	0.74	0.78	0.78	0.79	0.74	262,964
June 25, 2025	0.76	0.74	0.74	0.76	0.74	145,512
June 24, 2025	0.73	0.75	0.75	0.77	0.72	468,200
June 23, 2025	0.79	0.74	0.74	0.81	0.7	1.31M
June 20, 2025	0.83	0.79	0.79	0.83	0.79	320,875
June 18, 2025	0.8	0.81	0.81	0.83	0.79	223,900
June 17, 2025	0.8	0.8	0.8	0.82	0.76	748,170
June 16, 2025	0.8	0.79	0.79	0.84	0.78	1.06M
June 13, 2025	0.84	0.81	0.81	0.88	0.8	659,437
June 12, 2025	0.87	0.85	0.85	0.89	0.85	334,241
June 11, 2025	0.92	0.87	0.87	0.93	0.85	539,628
June 10, 2025	0.92	0.93	0.93	0.95	0.91	400,736
June 09, 2025	0.92	0.92	0.92	0.94	0.9	232,208
June 06, 2025	0.91	0.92	0.92	0.94	0.89	246,500
June 05, 2025	0.87	0.89	0.89	0.92	0.87	157,565
June 04, 2025	0.89	0.88	0.88	0.92	0.87	183,994
June 03, 2025	0.87	0.9	0.9	0.92	0.85	343,360
June 02, 2025	0.88	0.87	0.87	0.88	0.86	240,309
May 30, 2025	0.89	0.88	0.88	0.9	0.87	175,141
May 29, 2025	0.9	0.89	0.89	0.94	0.88	377,328
May 28, 2025	0.9	0.9	0.9	0.92	0.87	359,095
May 27, 2025	0.85	0.9	0.9	0.91	0.85	355,500
May 23, 2025	0.84	0.84	0.84	0.9	0.82	965,723
May 22, 2025	0.82	0.84	0.84	0.84	0.82	158,400
May 21, 2025	0.84	0.84	0.84	0.86	0.82	265,670