Dark

PRTS
CarParts.com, Inc. Common Stock
stock NASDAQ

At Close

Dec 19, 2025 3:59:30 PM EST

0.4497USD+2.205%(+0.0097)1,516,718

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 19, 2025 9:28:30 AM EST

0.4475USD+1.705%(+0.0075)60,019

After-hours

Dec 19, 2025 4:45:30 PM EST

0.4588USD+2.024%(+0.0091)76,184

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	0.4400	0.459900	0.435000	0.4499	+2.250%	1,516,718	0.000%
2025-12-18	0.4356	0.458600	0.423700	0.4400	+3.069%	1,873,957	+2.250%
2025-12-17	0.4060	0.435200	0.395000	0.4269	+8.848%	1,688,923	+5.388%
2025-12-16	0.3901	0.400000	0.372400	0.3922	+1.135%	1,815,657	+14.712%
2025-12-15	0.4165	0.419200	0.385000	0.3878	-6.396%	1,053,581	+16.013%
2025-12-12	0.4300	0.440000	0.408500	0.4143	-3.651%	1,130,671	+8.593%
2025-12-11	0.4462	0.446200	0.419900	0.4300	-4.804%	1,186,999	+4.628%
2025-12-10	0.4300	0.453500	0.415000	0.4517	+8.114%	1,188,149	-0.398%
2025-12-09	0.4340	0.450000	0.412200	0.4178	-3.399%	1,275,717	+7.683%
2025-12-08	0.4500	0.455000	0.430000	0.4325	-1.994%	962,244	+4.023%
2025-12-05	0.4450	0.469900	0.435100	0.4413	-0.091%	1,138,994	+1.949%
2025-12-04	0.4800	0.483000	0.437972	0.4417	-6.021%	1,744,506	+1.856%
2025-12-03	0.4896	0.499900	0.466100	0.4700	-3.471%	686,902	-4.277%
2025-12-02	0.5109	0.514400	0.484900	0.4869	-5.530%	570,488	-7.599%
2025-12-01	0.5340	0.537800	0.515300	0.5154	-4.343%	388,358	-12.709%
2025-11-28	0.5252	0.539500	0.520300	0.5388	+4.277%	209,708	-16.500%
2025-11-26	0.5145	0.539900	0.512000	0.5167	+0.213%	621,232	-12.928%
2025-11-25	0.5000	0.518500	0.500000	0.5156	+5.440%	526,515	-12.742%
2025-11-24	0.4562	0.491100	0.455400	0.4890	+6.675%	411,037	-7.996%
2025-11-21	0.4314	0.460000	0.431400	0.4584	+4.372%	478,152	-1.854%
2025-11-20	0.4530	0.477900	0.430000	0.4392	-4.314%	647,683	+2.436%
2025-11-19	0.4900	0.490000	0.451000	0.4590	-4.949%	783,322	-1.983%
2025-11-18	0.4810	0.494600	0.480000	0.4829	+0.583%	348,656	-6.834%
2025-11-17	0.5230	0.538899	0.480000	0.4801	-10.329%	962,608	-6.290%
2025-11-14	0.5173	0.539900	0.508800	0.5354	-0.093%	747,797	-15.969%
2025-11-13	0.5400	0.548500	0.481000	0.5359	+12.631%	2,491,286	-16.048%
2025-11-12	0.5635	0.579599	0.459000	0.4758	-14.363%	2,901,721	-5.443%
2025-11-11	0.6418	0.649900	0.553000	0.5556	-11.810%	2,292,700	-19.024%
2025-11-10	0.6300	0.643800	0.625000	0.6300	+1.711%	592,541	-28.587%
2025-11-07	0.6300	0.639900	0.612900	0.6194	-1.807%	580,629	-27.365%
2025-11-06	0.6400	0.650000	0.629700	0.6308	-2.744%	467,820	-28.678%
2025-11-05	0.6348	0.653900	0.634800	0.6486	+2.920%	252,372	-30.635%
2025-11-04	0.6600	0.669900	0.630000	0.6302	-4.789%	1,075,065	-28.610%
2025-11-03	0.6882	0.700000	0.660000	0.6619	-4.100%	861,627	-32.029%
2025-10-31	0.7067	0.710001	0.681000	0.6902	+1.485%	409,931	-34.816%
2025-10-30	0.6800	0.683500	0.678000	0.6801	+1.296%	238,282	-33.848%
2025-10-29	0.6800	0.716100	0.670100	0.6714	-1.482%	665,745	-32.991%
2025-10-28	0.6980	0.718300	0.680000	0.6815	-2.643%	335,252	-33.984%
2025-10-27	0.7200	0.750000	0.700000	0.7000	+0.690%	920,656	-35.729%
2025-10-24	0.6600	0.720000	0.659900	0.6952	+6.872%	903,893	-35.285%
2025-10-23	0.6500	0.658000	0.650000	0.6505	-0.077%	230,855	-30.838%
2025-10-22	0.6800	0.696300	0.650000	0.6510	-4.727%	809,315	-30.891%
2025-10-21	0.6800	0.696300	0.673300	0.6833	+0.147%	206,132	-34.158%
2025-10-20	0.6600	0.682500	0.660000	0.6823	+6.244%	433,491	-34.061%
2025-10-17	0.6600	0.660000	0.640000	0.6422	-2.697%	463,028	-29.944%
2025-10-16	0.6800	0.680100	0.652500	0.6600	-1.756%	525,057	-31.833%
2025-10-15	0.6900	0.700000	0.670000	0.6718	-1.568%	452,095	-33.031%
2025-10-14	0.6860	0.689000	0.670000	0.6825	-0.365%	423,297	-34.081%
2025-10-13	0.6800	0.689800	0.678200	0.6850	+5.336%	445,130	-34.321%
2025-10-10	0.7000	0.715900	0.643000	0.6503	-7.299%	2,060,601	-30.817%
2025-10-09	0.7000	0.725500	0.700000	0.7015	+0.214%	641,266	-35.866%
2025-10-08	0.6950	0.708000	0.680578	0.7000	+0.850%	751,637	-35.729%
2025-10-07	0.7005	0.712000	0.691100	0.6941	-0.998%	527,150	-35.182%
2025-10-06	0.7070	0.708831	0.681500	0.7011	+0.157%	1,159,789	-35.829%
2025-10-03	0.7033	0.718100	0.700000	0.7000	-1.004%	992,816	-35.729%
2025-10-02	0.7110	0.717562	0.702000	0.7071	-1.036%	545,655	-36.374%
2025-10-01	0.7100	0.720000	0.708000	0.7145	+0.478%	614,169	-37.033%
2025-09-30	0.7201	0.728499	0.710000	0.7111	-1.044%	551,679	-36.732%
2025-09-29	0.7510	0.755200	0.710800	0.7186	-4.340%	856,896	-37.392%
2025-09-26	0.7600	0.760000	0.713700	0.7512	-0.753%	1,126,080	-40.109%
2025-09-25	0.7550	0.800000	0.727700	0.7569	-4.263%	1,105,566	-40.560%
2025-09-24	0.7200	0.799900	0.720000	0.7906	+12.142%	1,983,482	-43.094%
2025-09-23	0.7400	0.749900	0.701300	0.7050	-3.623%	1,272,985	-36.184%
2025-09-22	0.7600	0.760000	0.700000	0.7315	-1.481%	2,860,846	-38.496%
2025-09-19	0.7918	0.809900	0.740000	0.7425	-4.771%	1,158,044	-39.407%
2025-09-18	0.7800	0.816700	0.771800	0.7797	+2.498%	924,767	-42.298%
2025-09-17	0.8100	0.810900	0.753200	0.7607	-3.575%	581,449	-40.857%
2025-09-16	0.7700	0.819200	0.770000	0.7889	+3.939%	867,188	-42.971%
2025-09-15	0.8000	0.814400	0.750000	0.7590	-4.744%	1,164,838	-40.725%
2025-09-12	0.8269	0.855000	0.780000	0.7968	-4.984%	933,577	-43.537%
2025-09-11	0.8700	0.888900	0.820000	0.8386	-2.522%	1,779,675	-46.351%
2025-09-10	0.9500	0.958000	0.860000	0.8603	-8.886%	1,051,099	-47.704%
2025-09-09	1.0500	1.069600	0.841800	0.9442	-10.925%	3,868,663	-52.351%
2025-09-08	1.1200	1.170000	0.960400	1.0600	-2.752%	1,549,524	-57.557%
2025-09-05	1.1200	1.220000	1.070000	1.0900	-0.909%	1,587,310	-58.725%
2025-09-04	1.1800	1.360000	1.080000	1.1000	-3.509%	4,516,376	-59.100%
2025-09-03	0.8800	1.180000	0.880000	1.1400	+29.634%	4,425,474	-60.535%
2025-09-02	0.8300	0.886000	0.825000	0.8794	+7.205%	688,577	-48.840%
2025-08-29	0.8500	0.879999	0.810000	0.8203	-0.085%	529,497	-45.154%
2025-08-28	0.7900	0.830000	0.790000	0.8210	+3.780%	580,009	-45.201%
2025-08-27	0.7800	0.800000	0.770400	0.7911	+5.060%	410,235	-43.130%
2025-08-26	0.7700	0.780700	0.750300	0.7530	+0.013%	303,538	-40.252%
2025-08-25	0.7444	0.759700	0.730100	0.7529	+3.963%	278,848	-40.244%
2025-08-22	0.7326	0.760000	0.721700	0.7242	-0.930%	1,129,350	-37.876%
2025-08-21	0.7200	0.749900	0.710100	0.7310	+1.811%	581,831	-38.454%
2025-08-20	0.7400	0.751900	0.700000	0.7180	-2.986%	817,346	-37.340%
2025-08-19	0.7700	0.789900	0.740000	0.7401	-2.593%	644,327	-39.211%
2025-08-18	0.7572	0.790000	0.749800	0.7598	+3.150%	994,419	-40.787%
2025-08-15	0.7859	0.785900	0.732000	0.7366	-3.104%	1,019,388	-38.922%
2025-08-14	0.8000	0.807400	0.753700	0.7602	-1.770%	896,803	-40.818%
2025-08-13	0.8500	0.880000	0.772000	0.7739	-15.798%	1,427,143	-41.866%
2025-08-12	0.8931	0.940000	0.890100	0.9191	+3.270%	1,321,497	-51.050%
2025-08-11	0.8800	0.930000	0.880000	0.8900	+1.159%	798,976	-49.449%
2025-08-08	0.8250	0.884551	0.819000	0.8798	+5.114%	719,639	-48.863%
2025-08-07	0.8314	0.856000	0.810200	0.8370	+0.120%	103,540	-46.249%
2025-08-06	0.8560	0.856000	0.821800	0.8360	-1.647%	383,834	-46.184%
2025-08-05	0.8300	0.858000	0.807000	0.8500	+6.117%	298,397	-47.071%
2025-08-04	0.8496	0.859900	0.793200	0.8010	-4.654%	221,439	-43.833%
2025-08-01	0.8136	0.860000	0.770000	0.8401	+0.611%	380,833	-46.447%
2025-07-31	0.8211	0.860000	0.797600	0.8350	+1.718%	419,736	-46.120%
2025-07-30	0.8619	0.868300	0.820000	0.8209	-4.324%	565,899	-45.194%
2025-07-29	0.8800	0.885000	0.840000	0.8580	-0.267%	444,315	-47.564%
2025-07-28	0.8600	0.880000	0.830300	0.8603	+0.035%	362,732	-47.704%
2025-07-25	0.8300	0.880000	0.830000	0.8600	+6.107%	432,274	-47.686%
2025-07-24	0.8800	0.890000	0.808400	0.8105	-7.593%	469,574	-44.491%
2025-07-23	0.7899	0.896000	0.780700	0.8771	+12.190%	1,180,902	-48.706%
2025-07-22	0.7900	0.790000	0.780000	0.7818	-0.975%	283,938	-42.453%
2025-07-21	0.8100	0.812000	0.780000	0.7895	-0.429%	312,646	-43.015%
2025-07-18	0.8020	0.813200	0.782400	0.7929	-1.135%	249,038	-43.259%
2025-07-17	0.8400	0.840000	0.802000	0.8020	-1.304%	163,028	-43.903%
2025-07-16	0.7800	0.819900	0.780000	0.8126	+2.601%	528,325	-44.635%
2025-07-15	0.7867	0.799900	0.780600	0.7920	+0.457%	116,416	-43.194%
2025-07-14	0.7900	0.800000	0.780000	0.7884	+0.818%	264,265	-42.935%
2025-07-11	0.7800	0.800000	0.779400	0.7820	+0.760%	382,441	-42.468%
2025-07-10	0.7810	0.781000	0.760000	0.7761	-0.500%	161,581	-42.031%
2025-07-09	0.7700	0.780000	0.761700	0.7800	+1.961%	96,679	-42.321%
2025-07-08	0.7787	0.789900	0.765000	0.7650	-0.352%	233,706	-41.190%
2025-07-07	0.7800	0.782000	0.760000	0.7677	+1.413%	238,694	-41.396%
2025-07-03	0.7660	0.769999	0.752900	0.7570	-1.175%	54,379	-40.568%
2025-07-02	0.7675	0.770000	0.743100	0.7660	+1.997%	275,778	-41.266%
2025-07-01	0.7407	0.775100	0.740700	0.7510	+1.473%	350,009	-40.093%
2025-06-30	0.7500	0.787900	0.740000	0.7401	-1.320%	246,555	-39.211%
2025-06-27	0.7800	0.790000	0.750000	0.7500	-3.735%	370,485	-40.013%
2025-06-26	0.7400	0.790000	0.740000	0.7791	+5.284%	262,964	-42.254%
2025-06-25	0.7600	0.763300	0.740000	0.7400	-1.346%	145,512	-39.203%
2025-06-24	0.7331	0.766600	0.720000	0.7501	+1.777%	468,200	-40.021%
2025-06-23	0.7900	0.807500	0.700000	0.7370	-6.709%	1,313,603	-38.955%
2025-06-20	0.8259	0.830000	0.790000	0.7900	-2.216%	320,875	-43.051%
2025-06-18	0.8000	0.829800	0.789100	0.8079	+1.355%	223,900	-44.312%
2025-06-17	0.8000	0.818700	0.760000	0.7971	+1.412%	748,419	-43.558%
2025-06-16	0.8020	0.835300	0.780000	0.7860	-2.433%	1,060,266	-42.761%
2025-06-13	0.8400	0.880000	0.800000	0.8056	-5.413%	659,437	-44.153%
2025-06-12	0.8700	0.889800	0.850000	0.8517	-2.216%	334,241	-47.176%
2025-06-11	0.9200	0.934350	0.850000	0.8710	-6.535%	539,628	-48.347%
2025-06-10	0.9200	0.950000	0.912200	0.9319	+1.052%	400,736	-51.722%
2025-06-09	0.9247	0.940000	0.900000	0.9222	+0.326%	232,208	-51.214%
2025-06-06	0.9060	0.940000	0.892400	0.9192	+3.211%	246,482	-51.055%
2025-06-05	0.8700	0.919900	0.868000	0.8906	+1.435%	157,565	-49.483%
2025-06-04	0.8900	0.919000	0.869500	0.8780	-1.965%	183,994	-48.759%
2025-06-03	0.8700	0.919800	0.852200	0.8956	+3.120%	344,558	-49.766%
2025-06-02	0.8800	0.880300	0.858500	0.8685	-1.071%	240,309	-48.198%
2025-05-30	0.8870	0.899900	0.865200	0.8779	-1.801%	175,141	-48.753%
2025-05-29	0.8993	0.935000	0.883200	0.8940	-0.445%	377,328	-49.676%
2025-05-28	0.9020	0.919900	0.870100	0.8980	+0.201%	359,095	-49.900%
2025-05-27	0.8457	0.910000	0.845700	0.8962	+6.703%	355,476	-49.799%
2025-05-23	0.8400	0.900000	0.820000	0.8399	+0.454%	965,736	-46.434%
2025-05-22	0.8200	0.840000	0.819000	0.8361	-0.334%	158,391	-46.191%
2025-05-21	0.8419	0.860000	0.823600	0.8389	-3.341%	265,670	-46.370%
2025-05-20	0.8400	0.872000	0.813100	0.8679	+2.577%	280,617	-48.162%
2025-05-19	0.8000	0.849200	0.790000	0.8461	+6.710%	920,084	-46.827%
2025-05-16	0.7862	0.802600	0.750000	0.7929	+3.081%	578,543	-43.259%
2025-05-15	0.8090	0.820000	0.750000	0.7692	-2.633%	1,165,978	-41.511%
2025-05-14	0.8600	0.909800	0.780000	0.7900	-13.187%	3,241,871	-43.051%
2025-05-13	0.8550	0.938900	0.831000	0.9100	+10.813%	1,323,094	-50.560%
2025-05-12	0.8200	0.892900	0.819100	0.8212	+1.358%	1,199,752	-45.214%
2025-05-09	0.8500	0.869000	0.805000	0.8102	-3.857%	507,307	-44.471%
2025-05-08	0.8200	0.880000	0.814900	0.8427	+2.768%	341,006	-46.612%
2025-05-07	0.8100	0.876500	0.810000	0.8200	+2.385%	443,884	-45.134%
2025-05-06	0.8500	0.850100	0.800000	0.8009	-4.677%	383,538	-43.826%
2025-05-05	0.8621	0.887100	0.840000	0.8402	-3.536%	458,436	-46.453%
2025-05-02	0.9397	0.939700	0.850000	0.8710	-5.716%	672,390	-48.347%
2025-05-01	0.9100	0.960000	0.900000	0.9238	+0.043%	234,809	-51.299%
2025-04-30	0.9300	0.960000	0.900000	0.9234	-3.863%	405,968	-51.278%
2025-04-29	1.0300	1.030000	0.940000	0.9605	-5.833%	524,805	-53.160%
2025-04-28	0.9835	1.050000	0.967000	1.0200	+3.438%	496,054	-55.892%
2025-04-25	0.9300	1.020000	0.919000	0.9861	+6.021%	918,700	-54.376%
2025-04-24	0.9100	0.936500	0.891000	0.9301	+3.207%	580,207	-51.629%
2025-04-23	0.8500	0.945900	0.850000	0.9012	+7.928%	784,045	-50.078%
2025-04-22	0.7880	0.835000	0.774000	0.8350	+7.051%	401,906	-46.120%
2025-04-21	0.8000	0.814700	0.764100	0.7800	-3.142%	488,866	-42.321%
2025-04-17	0.8300	0.835000	0.800000	0.8053	-1.793%	165,609	-44.133%
2025-04-16	0.8000	0.827000	0.783000	0.8200	+2.821%	419,634	-45.134%
2025-04-15	0.7976	0.821200	0.785400	0.7975	-1.846%	120,489	-43.586%
2025-04-14	0.8260	0.861700	0.792000	0.8125	-0.830%	298,877	-44.628%
2025-04-11	0.8288	0.830000	0.790000	0.8193	-1.927%	504,286	-45.087%
2025-04-10	0.8604	0.880000	0.825400	0.8354	-3.977%	211,381	-46.146%
2025-04-09	0.8321	0.940000	0.792200	0.8700	+6.422%	661,852	-48.287%
2025-04-08	0.9300	0.948100	0.816200	0.8175	-6.912%	397,998	-44.966%
2025-04-07	0.8600	0.946000	0.834700	0.8782	+1.187%	358,054	-48.770%
2025-04-04	0.9489	0.970000	0.850000	0.8679	-12.677%	570,865	-48.162%
2025-04-03	1.0000	1.033400	0.960400	0.9939	-4.433%	436,991	-54.734%
2025-04-02	0.9800	1.050000	0.980000	1.0400	+4.670%	537,954	-56.740%
2025-04-01	0.9900	1.020000	0.950000	0.9936	-0.640%	324,951	-54.720%
2025-03-31	0.9513	1.040000	0.920100	1.0000	+9.878%	1,119,818	-55.010%
2025-03-28	1.0500	1.050000	0.880000	0.9101	-12.490%	1,117,685	-50.566%
2025-03-27	1.0200	1.080000	0.970501	1.0400	+4.000%	745,161	-56.740%
2025-03-26	0.9600	1.030000	0.852300	1.0000	-1.961%	1,499,615	-55.010%
2025-03-25	1.1000	1.100000	0.980000	1.0200	-6.422%	945,478	-55.892%
2025-03-24	0.9584	1.100000	0.958400	1.0900	+13.518%	832,031	-58.725%
2025-03-21	0.9700	0.996900	0.941200	0.9602	-3.020%	382,586	-53.145%
2025-03-20	0.9900	1.020000	0.981500	0.9901	-1.970%	392,891	-54.560%
2025-03-19	0.9830	1.020000	0.970100	1.0100	+2.841%	203,740	-55.455%
2025-03-18	1.0100	1.020000	0.970100	0.9821	-2.762%	355,178	-54.190%
2025-03-17	1.0000	1.035000	1.000000	1.0100	-1.942%	233,700	-55.455%
2025-03-14	1.0000	1.170000	0.962000	1.0300	+4.792%	677,166	-56.320%
2025-03-13	1.0900	1.115000	0.980000	0.9829	-9.826%	641,351	-54.227%
2025-03-12	1.0900	1.150000	1.070000	1.0900	-0.909%	291,648	-58.725%
2025-03-11	1.0700	1.125000	1.025000	1.1000	+1.852%	536,526	-59.100%
2025-03-10	1.1000	1.150000	1.080000	1.0800	-3.571%	365,709	-58.343%
2025-03-07	1.2300	1.245000	1.120000	1.1200	-5.882%	553,736	-59.830%
2025-03-06	1.3000	1.330000	1.190000	1.1900	-4.032%	1,588,944	-62.193%
2025-03-05	1.0500	1.270000	1.050000	1.2400	+40.717%	8,837,316	-63.718%
2025-03-04	0.9100	0.950000	0.870000	0.8812	-3.165%	220,332	-48.945%
2025-03-03	0.9500	0.995800	0.905000	0.9100	-6.128%	306,602	-50.560%
2025-02-28	1.0000	1.010000	0.920000	0.9694	-1.233%	460,842	-53.590%
2025-02-27	1.0000	1.020000	0.970000	0.9815	-0.244%	249,229	-54.162%
2025-02-26	0.9775	0.997600	0.950000	0.9839	-0.061%	324,982	-54.274%
2025-02-25	0.9400	0.987000	0.916400	0.9845	+4.745%	240,692	-54.302%
2025-02-24	0.9456	0.996800	0.911200	0.9399	-0.455%	408,623	-52.133%
2025-02-21	1.0000	1.005000	0.940000	0.9442	-4.751%	258,020	-52.351%
2025-02-20	1.0400	1.060000	0.956000	0.9913	-3.757%	549,764	-54.615%
2025-02-19	1.0400	1.050000	0.995000	1.0300	+1.980%	389,265	-56.320%
2025-02-18	1.0900	1.090100	1.010000	1.0100	-8.182%	472,615	-55.455%
2025-02-14	1.1100	1.129500	1.090000	1.1000	-0.901%	123,289	-59.100%
2025-02-13	1.0500	1.120000	1.040000	1.1100	+5.714%	519,388	-59.468%
2025-02-12	1.0800	1.080000	1.050000	1.0500	-3.670%	216,241	-57.152%
2025-02-11	1.0800	1.110000	1.070000	1.0900	0.000%	170,182	-58.725%
2025-02-10	1.0700	1.120000	1.020000	1.0900	+1.869%	619,336	-58.725%
2025-02-07	1.0900	1.130000	1.060000	1.0700	-0.926%	612,661	-57.953%
2025-02-06	1.1600	1.165000	1.075000	1.0800	-7.692%	580,919	-58.343%
2025-02-05	1.1600	1.200000	1.140000	1.1700	+2.632%	279,443	-61.547%
2025-02-04	1.1800	1.200000	1.140000	1.1400	-2.564%	196,591	-60.535%
2025-02-03	1.1300	1.228000	1.110000	1.1700	+0.862%	412,917	-61.547%
2025-01-31	1.2100	1.220000	1.150000	1.1600	-4.132%	336,139	-61.216%
2025-01-30	1.2300	1.240000	1.175000	1.2100	-2.419%	370,215	-62.818%
2025-01-29	1.3000	1.320000	1.220000	1.2400	-5.344%	669,401	-63.718%
2025-01-28	1.3300	1.340000	1.260000	1.3100	0.000%	247,047	-65.656%
2025-01-27	1.3300	1.400000	1.310000	1.3100	-1.504%	385,021	-65.656%
2025-01-24	1.4000	1.420000	1.330000	1.3300	-4.317%	477,709	-66.173%
2025-01-23	1.2400	1.405000	1.210000	1.3900	+13.934%	645,470	-67.633%
2025-01-22	1.2600	1.270000	1.205000	1.2200	-2.400%	419,924	-63.123%
2025-01-21	1.3000	1.305000	1.230000	1.2500	-4.215%	360,456	-64.008%
2025-01-17	1.3200	1.350000	1.260000	1.3050	-1.136%	508,540	-65.525%
2025-01-16	1.3100	1.350000	1.230000	1.3200	+1.538%	1,150,176	-65.917%
2025-01-15	1.2300	1.330000	1.220000	1.3000	+7.438%	811,950	-65.392%
2025-01-14	1.2600	1.260000	1.160000	1.2100	-3.968%	502,030	-62.818%
2025-01-13	1.1200	1.300000	1.090000	1.2600	+11.504%	1,236,452	-64.294%
2025-01-10	1.1200	1.149200	1.030000	1.1300	+1.802%	485,255	-60.186%
2025-01-08	1.0900	1.120000	1.020000	1.1100	+3.738%	498,478	-59.468%
2025-01-07	1.0300	1.090000	1.000100	1.0700	+5.941%	411,821	-57.953%
2025-01-06	1.0500	1.078300	1.000000	1.0100	-2.885%	306,882	-55.455%
2025-01-03	1.0500	1.069300	1.000000	1.0400	+1.961%	251,403	-56.740%
2025-01-02	1.0800	1.100000	1.000000	1.0200	-5.556%	497,796	-55.892%
2024-12-31	1.0300	1.080000	0.982000	1.0800	+5.882%	438,697	-58.343%
2024-12-30	0.9600	1.030000	0.927200	1.0200	+7.754%	565,696	-55.892%
2024-12-27	0.9300	0.960000	0.907200	0.9466	+0.702%	330,657	-52.472%
2024-12-26	0.9200	0.945500	0.920000	0.9400	+2.019%	250,481	-52.138%
2024-12-24	0.9500	0.989000	0.910700	0.9214	-1.979%	205,077	-51.172%
2024-12-23	0.9666	0.987900	0.933501	0.9400	-2.083%	212,221	-52.138%
2024-12-20	0.9300	0.965900	0.920000	0.9600	+2.139%	299,792	-53.135%
2024-12-19	0.9118	0.945000	0.901700	0.9399	+3.082%	406,931	-52.133%
2024-12-18	0.9500	0.950000	0.911300	0.9118	-1.310%	243,126	-50.658%
2024-12-17	0.9300	0.938100	0.910000	0.9239	-1.713%	231,828	-51.304%
2024-12-16	0.9600	0.970000	0.934100	0.9400	-3.993%	163,931	-52.138%
2024-12-13	0.9900	1.010000	0.943700	0.9791	+0.886%	279,392	-54.050%
2024-12-12	0.9900	1.000000	0.940100	0.9705	-1.542%	201,564	-53.642%
2024-12-11	0.9500	1.010000	0.937200	0.9857	+2.464%	526,384	-54.357%
2024-12-10	0.9970	0.997000	0.952900	0.9620	-2.809%	99,853	-53.233%
2024-12-09	0.9700	0.999800	0.968900	0.9898	+2.549%	155,536	-54.546%
2024-12-06	0.9900	0.990000	0.950000	0.9652	+0.176%	127,571	-53.388%
2024-12-05	0.9900	1.010000	0.890100	0.9635	-4.604%	1,093,999	-53.306%
2024-12-04	1.0200	1.020000	1.000000	1.0100	-0.980%	106,132	-55.455%
2024-12-03	1.0100	1.030000	1.000000	1.0200	0.000%	271,738	-55.892%
2024-12-02	0.9688	1.030000	0.968700	1.0200	+5.853%	397,234	-55.892%
2024-11-29	1.0200	1.070000	0.960400	0.9636	-5.529%	798,007	-53.311%
2024-11-27	1.0700	1.070000	0.990000	1.0200	-4.673%	812,725	-55.892%
2024-11-26	1.0700	1.100000	1.020000	1.0700	0.000%	260,756	-57.953%
2024-11-25	1.1500	1.165000	1.060000	1.0700	-4.464%	390,025	-57.953%
2024-11-22	1.1200	1.180000	1.074500	1.1200	+0.901%	776,143	-59.830%
2024-11-21	1.0000	1.120000	1.000000	1.1100	+9.901%	488,300	-59.468%
2024-11-20	1.0200	1.060000	1.000000	1.0100	-0.980%	235,845	-55.455%
2024-11-19	0.9990	1.050000	0.990000	1.0200	+2.000%	356,143	-55.892%
2024-11-18	1.0100	1.095000	0.990000	1.0000	-0.990%	569,666	-55.010%
2024-11-15	0.9519	1.020000	0.911630	1.0100	+7.105%	456,515	-55.455%
2024-11-14	0.8910	0.999700	0.870100	0.9430	+5.623%	673,573	-52.291%
2024-11-13	0.8967	0.900000	0.873600	0.8928	-0.302%	189,011	-49.608%
2024-11-12	0.9000	0.900000	0.872100	0.8955	-0.500%	154,279	-49.760%
2024-11-11	0.9384	0.975900	0.881275	0.9000	-4.092%	363,757	-50.011%
2024-11-08	0.9600	0.983000	0.880000	0.9384	-4.712%	498,208	-52.057%
2024-11-07	0.9881	1.030000	0.945400	0.9848	-0.525%	533,184	-54.316%
2024-11-06	1.0700	1.070000	0.950000	0.9900	-2.941%	1,148,932	-54.556%
2024-11-05	0.9200	1.040000	0.901500	1.0200	+9.677%	1,156,854	-55.892%
2024-11-04	0.8362	0.930300	0.810500	0.9300	+11.981%	800,145	-51.624%
2024-11-01	0.8200	0.868400	0.792200	0.8305	+0.060%	442,172	-45.828%
2024-10-31	0.8300	0.836600	0.780000	0.8300	-0.012%	635,002	-45.795%
2024-10-30	0.7503	0.920000	0.750300	0.8301	+11.768%	1,752,045	-45.802%
2024-10-29	0.7600	0.760000	0.720000	0.7427	-2.276%	356,110	-39.424%
2024-10-28	0.7085	0.760400	0.701000	0.7600	+7.269%	593,106	-40.803%
2024-10-25	0.6841	0.719400	0.684100	0.7085	+3.567%	936,317	-36.500%
2024-10-24	0.7202	0.724069	0.680000	0.6841	-4.255%	497,204	-34.235%
2024-10-23	0.7250	0.746900	0.682500	0.7145	-3.066%	747,571	-37.033%
2024-10-22	0.7600	0.767500	0.728000	0.7371	-4.988%	457,041	-38.964%
2024-10-21	0.7830	0.783000	0.731100	0.7758	+1.518%	408,353	-42.008%
2024-10-18	0.8068	0.810000	0.760000	0.7642	-3.874%	381,860	-41.128%
2024-10-17	0.8100	0.813500	0.780000	0.7950	-2.394%	415,687	-43.409%
2024-10-16	0.8050	0.824600	0.795200	0.8145	+1.876%	332,425	-44.764%
2024-10-15	0.8100	0.830000	0.790300	0.7995	-0.523%	243,922	-43.727%
2024-10-14	0.8020	0.817000	0.790000	0.8037	+0.967%	150,036	-44.021%
2024-10-11	0.8100	0.833000	0.790000	0.7960	-3.269%	294,883	-43.480%
2024-10-10	0.8310	0.864000	0.800000	0.8229	-2.373%	437,605	-45.328%
2024-10-09	0.9000	0.901687	0.825600	0.8429	-7.363%	301,633	-46.625%
2024-10-08	0.9000	0.909900	0.850100	0.9099	-0.329%	281,123	-50.555%
2024-10-07	0.9300	0.930000	0.899400	0.9129	+0.884%	151,637	-50.717%
2024-10-04	0.9250	0.925000	0.895000	0.9049	-1.652%	94,168	-50.282%
2024-10-03	0.8866	0.920100	0.873700	0.9201	+4.391%	131,538	-51.103%
2024-10-02	0.9000	0.910000	0.867100	0.8814	-2.067%	348,269	-48.956%
2024-10-01	0.9100	0.918800	0.895000	0.9000	-0.695%	217,603	-50.011%
2024-09-30	0.9165	0.920000	0.900000	0.9063	+0.066%	173,491	-50.359%
2024-09-27	0.9170	0.926700	0.897300	0.9057	+0.166%	215,091	-50.326%
2024-09-26	0.8830	0.927100	0.882700	0.9042	+2.552%	153,334	-50.243%
2024-09-25	0.9200	0.923700	0.870000	0.8817	-5.387%	206,621	-48.974%
2024-09-24	0.8950	0.948500	0.894999	0.9319	+3.281%	230,461	-51.722%
2024-09-23	0.9190	0.927800	0.899600	0.9023	+0.378%	491,476	-50.139%
2024-09-20	0.8658	0.926100	0.850200	0.8989	+1.011%	985,634	-49.950%
2024-09-19	0.8800	0.924900	0.850000	0.8899	+5.376%	829,179	-49.444%
2024-09-18	0.8615	0.880000	0.840000	0.8445	-2.110%	372,861	-46.726%
2024-09-17	0.8509	0.879000	0.840000	0.8627	+1.387%	335,169	-47.850%
2024-09-16	0.8700	0.879000	0.840000	0.8509	-0.573%	221,082	-47.127%
2024-09-13	0.8678	0.880900	0.845900	0.8558	-0.454%	396,226	-47.429%
2024-09-12	0.8400	0.870100	0.830000	0.8597	+1.704%	342,171	-47.668%
2024-09-11	0.8970	0.900000	0.838800	0.8453	-5.204%	230,449	-46.776%
2024-09-10	0.8610	0.900000	0.850100	0.8917	+0.746%	674,264	-49.546%
2024-09-09	0.8425	0.910100	0.835700	0.8851	+5.924%	1,208,491	-49.170%
2024-09-06	0.8894	0.889400	0.821800	0.8356	-5.795%	374,367	-46.158%
2024-09-05	0.8500	0.894400	0.804700	0.8870	+4.710%	282,336	-49.278%
2024-09-04	0.8061	0.854900	0.770400	0.8471	+4.554%	490,297	-46.889%
2024-09-03	0.8035	0.837200	0.758900	0.8102	+0.809%	1,520,608	-44.471%
2024-08-30	0.8213	0.834300	0.793300	0.8037	-3.297%	292,933	-44.021%
2024-08-29	0.8020	0.832800	0.802000	0.8311	+2.643%	268,573	-45.867%
2024-08-28	0.8321	0.832100	0.800000	0.8097	-4.517%	448,127	-44.436%
2024-08-27	0.8500	0.860900	0.804600	0.8480	+2.169%	555,137	-46.946%
2024-08-26	0.8600	0.880000	0.830000	0.8300	-3.117%	484,950	-45.795%
2024-08-23	0.8300	0.867799	0.820000	0.8567	+4.731%	442,235	-47.485%
2024-08-22	0.8489	0.857300	0.818000	0.8180	-2.862%	384,186	-45.000%
2024-08-21	0.8100	0.847900	0.799100	0.8421	+5.473%	368,497	-46.574%
2024-08-20	0.8191	0.842600	0.784000	0.7984	-1.469%	442,633	-43.650%
2024-08-19	0.7933	0.824600	0.785100	0.8103	+1.899%	515,339	-44.477%
2024-08-16	0.8100	0.849900	0.781900	0.7952	-0.971%	692,635	-43.423%
2024-08-15	0.7725	0.832899	0.760600	0.8030	+7.067%	1,448,560	-43.973%
2024-08-14	0.7430	0.770700	0.720000	0.7500	+1.351%	1,671,146	-40.013%
2024-08-13	0.7600	0.814900	0.740000	0.7400	-2.503%	1,576,604	-39.203%
2024-08-12	0.8000	0.811650	0.750000	0.7590	-2.692%	1,326,859	-40.725%
2024-08-09	0.8200	0.830000	0.780000	0.7800	-5.797%	1,547,466	-42.321%
2024-08-08	0.8134	0.840200	0.800100	0.8280	+1.845%	1,541,968	-45.664%
2024-08-07	0.8800	0.913830	0.812000	0.8130	-6.979%	1,807,731	-44.662%
2024-08-06	0.9200	0.920000	0.851000	0.8740	-5.000%	890,270	-48.524%
2024-08-05	0.9288	0.948400	0.870000	0.9200	-2.851%	2,012,897	-51.098%
2024-08-02	0.9700	0.970000	0.932100	0.9470	-4.479%	1,709,961	-52.492%
2024-08-01	1.0200	1.020000	0.930000	0.9914	-1.842%	2,414,533	-54.620%
2024-07-31	1.1000	1.120000	1.000000	1.0100	-15.833%	2,598,409	-55.455%
2024-07-30	1.2500	1.300000	1.200000	1.2000	-2.834%	1,070,014	-62.508%
2024-07-29	1.2900	1.310000	1.220000	1.2350	-1.200%	656,913	-63.571%
2024-07-26	1.2000	1.445000	1.160000	1.2500	+4.167%	2,000,401	-64.008%
2024-07-25	1.1200	1.230000	1.105000	1.2000	+9.091%	853,957	-62.508%
2024-07-24	1.1400	1.160000	1.100000	1.1000	-2.655%	846,485	-59.100%
2024-07-23	1.1300	1.190000	1.130000	1.1300	0.000%	533,567	-60.186%
2024-07-22	1.1100	1.140000	1.090000	1.1300	+2.727%	586,192	-60.186%
2024-07-19	1.0800	1.140000	1.070000	1.1000	+0.917%	635,609	-59.100%
2024-07-18	1.1900	1.200000	1.090000	1.0900	-6.438%	1,210,637	-58.725%
2024-07-17	1.2600	1.300000	1.140000	1.1650	-7.540%	874,396	-61.382%
2024-07-16	1.2000	1.270000	1.160000	1.2600	+8.621%	773,178	-64.294%
2024-07-15	1.1800	1.180000	1.140000	1.1600	+1.754%	569,816	-61.216%
2024-07-12	1.2000	1.200000	1.140000	1.1400	-5.000%	561,156	-60.535%
2024-07-11	1.1300	1.220000	1.130000	1.2000	+9.091%	870,012	-62.508%
2024-07-10	1.1100	1.120000	1.070000	1.1000	+0.917%	411,441	-59.100%
2024-07-09	1.1600	1.190000	1.070000	1.0900	-4.386%	936,023	-58.725%
2024-07-08	1.0500	1.200000	1.050000	1.1400	+8.571%	2,029,348	-60.535%
2024-07-05	1.0100	1.060000	0.962600	1.0500	+6.168%	1,049,612	-57.152%
2024-07-03	1.0000	1.020000	0.985100	0.9890	-0.101%	667,808	-54.510%
2024-07-02	1.0100	1.030000	0.970000	0.9900	-1.000%	1,265,050	-54.556%

.dark-mode .G7vNnS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7vNnS{ color: #333333; background-color: white; border: 2px solid #333333; }PRTSCarParts.com, Inc. Common Stockstock NASDAQ

PRTS
CarParts.com, Inc. Common Stock
stock NASDAQ