CarParts.com, Inc. - PRTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.48	0.44	0.44	0.48	0.44	1.73M
December 03, 2025	0.49	0.47	0.47	0.5	0.47	686,902
December 02, 2025	0.51	0.49	0.49	0.51	0.48	570,500
December 01, 2025	0.53	0.52	0.52	0.54	0.52	388,400
November 28, 2025	0.53	0.54	0.54	0.54	0.52	209,708
November 26, 2025	0.51	0.52	0.52	0.54	0.51	621,232
November 25, 2025	0.5	0.52	0.52	0.52	0.5	526,515
November 24, 2025	0.46	0.49	0.49	0.49	0.46	411,037
November 21, 2025	0.43	0.46	0.46	0.46	0.43	478,152
November 20, 2025	0.45	0.44	0.44	0.48	0.43	647,700
November 19, 2025	0.49	0.46	0.46	0.49	0.45	783,322
November 18, 2025	0.48	0.48	0.48	0.49	0.48	348,656
November 17, 2025	0.52	0.48	0.48	0.54	0.48	963,808
November 14, 2025	0.52	0.54	0.54	0.54	0.51	747,800
November 13, 2025	0.54	0.54	0.54	0.55	0.48	2.49M
November 12, 2025	0.56	0.48	0.48	0.58	0.46	2.9M
November 11, 2025	0.64	0.56	0.56	0.65	0.55	2.29M
November 10, 2025	0.63	0.63	0.63	0.64	0.63	592,541
November 07, 2025	0.63	0.62	0.62	0.64	0.61	580,629
November 06, 2025	0.64	0.63	0.63	0.65	0.63	467,820
November 05, 2025	0.63	0.65	0.65	0.65	0.63	252,400
November 04, 2025	0.66	0.63	0.63	0.67	0.63	1.08M
November 03, 2025	0.69	0.66	0.66	0.7	0.66	861,627
October 31, 2025	0.7	0.69	0.69	0.71	0.68	385,275
October 30, 2025	0.68	0.68	0.68	0.68	0.68	238,300
October 29, 2025	0.68	0.67	0.67	0.72	0.67	662,868
October 28, 2025	0.7	0.68	0.68	0.72	0.68	335,300
October 27, 2025	0.72	0.7	0.7	0.75	0.7	920,700
October 24, 2025	0.66	0.7	0.7	0.72	0.66	903,900
October 23, 2025	0.65	0.65	0.65	0.66	0.65	230,900
October 22, 2025	0.68	0.65	0.65	0.7	0.65	809,315
October 21, 2025	0.68	0.68	0.68	0.7	0.67	206,132
October 20, 2025	0.66	0.68	0.68	0.68	0.66	433,500
October 17, 2025	0.66	0.64	0.64	0.66	0.64	463,028
October 16, 2025	0.68	0.66	0.66	0.68	0.65	525,100
October 15, 2025	0.69	0.67	0.67	0.7	0.67	452,100
October 14, 2025	0.69	0.68	0.68	0.69	0.67	423,300
October 13, 2025	0.68	0.69	0.69	0.69	0.68	445,130
October 10, 2025	0.7	0.65	0.65	0.72	0.64	2.06M
October 09, 2025	0.7	0.7	0.7	0.73	0.7	641,300
October 08, 2025	0.7	0.7	0.7	0.71	0.68	751,637
October 07, 2025	0.7	0.69	0.69	0.71	0.69	527,150
October 06, 2025	0.71	0.7	0.7	0.71	0.68	1.16M
October 03, 2025	0.7	0.7	0.7	0.72	0.7	992,816
October 02, 2025	0.71	0.71	0.71	0.72	0.7	545,700
October 01, 2025	0.71	0.71	0.71	0.72	0.71	614,200
September 30, 2025	0.72	0.71	0.71	0.73	0.71	551,700
September 29, 2025	0.75	0.72	0.72	0.76	0.71	856,900
September 26, 2025	0.76	0.75	0.75	0.76	0.71	1.13M
September 25, 2025	0.76	0.76	0.76	0.8	0.73	1.11M
September 24, 2025	0.72	0.79	0.79	0.8	0.72	1.98M
September 23, 2025	0.74	0.71	0.71	0.75	0.7	1.27M
September 22, 2025	0.76	0.73	0.73	0.76	0.7	2.86M
September 19, 2025	0.79	0.74	0.74	0.81	0.74	1.16M
September 18, 2025	0.78	0.78	0.78	0.82	0.77	924,800
September 17, 2025	0.81	0.76	0.76	0.81	0.75	581,449
September 16, 2025	0.77	0.79	0.79	0.82	0.77	867,200
September 15, 2025	0.8	0.76	0.76	0.81	0.75	1.16M
September 12, 2025	0.83	0.8	0.8	0.86	0.78	933,577
September 11, 2025	0.87	0.84	0.84	0.89	0.82	1.78M

CarParts.com, Inc. (PRTS) NASDAQ