Dark

PRTS
CarParts.com, Inc. Common Stock
stock NASDAQ

Market Open

May 5, 2026 11:33:22 AM EDT

0.9400USD-0.117%(-0.0011)179,070

0.9400Bid 1.08Ask 0.1400Spread

Pre-market

May 4, 2026 9:22:30 AM EDT

0.9487USD+0.808%(+0.0076)0

After-hours

May 1, 2026 4:02:30 PM EDT

0.9500USD+0.940%(+0.0089)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	0.9400	0.940000	0.940000	0.9400	-0.117%	179,070	0.000%
2026-05-04	0.9500	0.950000	0.940000	0.9411	-0.465%	243,449	-0.117%
2026-05-01	0.9600	0.962500	0.940000	0.9455	-0.474%	159,566	-0.582%
2026-04-30	0.9400	0.959900	0.940000	0.9500	+0.126%	255,665	-1.053%
2026-04-29	0.9600	0.977700	0.940000	0.9488	-0.189%	553,309	-0.927%
2026-04-28	0.9510	0.970501	0.950000	0.9506	-0.690%	335,076	-1.115%
2026-04-27	0.9600	0.979533	0.950000	0.9572	-1.523%	367,839	-1.797%
2026-04-24	0.9600	0.990000	0.960000	0.9720	+1.229%	268,805	-3.292%
2026-04-23	0.9549	0.974200	0.915600	0.9602	-0.353%	496,521	-2.104%
2026-04-22	0.9300	1.000000	0.923800	0.9636	+4.739%	627,803	-2.449%
2026-04-21	0.9000	0.937600	0.900000	0.9200	+0.011%	290,629	+2.174%
2026-04-20	0.8600	0.946000	0.852600	0.9199	+5.760%	1,147,815	+2.185%
2026-04-17	0.8200	0.878700	0.820000	0.8698	+4.732%	671,943	+8.071%
2026-04-16	0.7900	0.840000	0.790000	0.8305	+1.516%	580,556	+13.185%
2026-04-15	0.7950	0.819800	0.781000	0.8181	+3.217%	582,757	+14.900%
2026-04-14	0.7900	0.795000	0.789000	0.7926	+0.482%	394,881	+18.597%
2026-04-13	0.7800	0.790000	0.766400	0.7888	+2.070%	169,044	+19.168%
2026-04-10	0.7900	0.790000	0.750000	0.7728	-1.916%	605,056	+21.636%
2026-04-09	0.7705	0.790000	0.740000	0.7879	+2.232%	357,658	+19.304%
2026-04-08	0.7400	0.789900	0.740000	0.7707	+4.417%	363,115	+21.967%
2026-04-07	0.7900	0.812500	0.723913	0.7381	-8.674%	892,775	+27.354%
2026-04-06	0.8090	0.819900	0.800400	0.8082	-0.737%	172,802	+16.308%
2026-04-02	0.8068	0.820000	0.800100	0.8142	-0.768%	198,792	+15.451%
2026-04-01	0.7900	0.840000	0.790000	0.8205	+4.416%	662,385	+14.564%
2026-03-31	0.7930	0.803850	0.780500	0.7858	-0.532%	371,468	+19.623%
2026-03-30	0.8200	0.826500	0.780100	0.7900	-4.242%	686,851	+18.987%
2026-03-27	0.8270	0.850000	0.811000	0.8250	+0.426%	364,021	+13.939%
2026-03-26	0.8400	0.858000	0.816000	0.8215	-2.074%	409,903	+14.425%
2026-03-25	0.8500	0.850000	0.817200	0.8389	+1.072%	357,913	+12.051%
2026-03-24	0.8572	0.881800	0.810000	0.8300	-4.168%	629,789	+13.253%
2026-03-23	0.8047	0.893100	0.796900	0.8661	+9.814%	2,075,403	+8.533%
2026-03-20	0.7805	0.812199	0.780500	0.7887	+0.638%	517,400	+19.183%
2026-03-19	0.7800	0.804300	0.730100	0.7837	+2.071%	1,003,887	+19.944%
2026-03-18	0.7963	0.798674	0.760000	0.7678	-3.348%	721,275	+22.428%
2026-03-17	0.8132	0.829700	0.790000	0.7944	-1.513%	257,597	+18.328%
2026-03-16	0.8000	0.830000	0.786200	0.8066	+2.218%	667,499	+16.539%
2026-03-13	0.7932	0.795000	0.766600	0.7891	-0.979%	287,717	+19.123%
2026-03-12	0.7626	0.800000	0.755000	0.7969	+3.534%	446,481	+17.957%
2026-03-11	0.8309	0.834400	0.751800	0.7697	-7.052%	840,702	+22.126%
2026-03-10	0.8200	0.850300	0.805500	0.8281	+2.272%	659,315	+13.513%
2026-03-09	0.7200	0.809700	0.720000	0.8097	+8.452%	878,557	+16.092%
2026-03-06	0.7707	0.780000	0.720000	0.7466	-3.127%	1,284,061	+25.904%
2026-03-05	0.8800	0.880000	0.770700	0.7707	-6.480%	1,678,501	+21.967%
2026-03-04	0.7400	0.870000	0.740000	0.8241	+12.031%	1,895,266	+14.064%
2026-03-03	0.7000	0.777300	0.690600	0.7356	+4.340%	1,914,442	+27.787%
2026-03-02	0.7100	0.719500	0.691000	0.7050	-0.704%	1,656,694	+33.333%
2026-02-27	0.7290	0.729000	0.690000	0.7100	+1.140%	943,249	+32.394%
2026-02-26	0.7006	0.728400	0.700000	0.7020	+0.286%	117,433	+33.903%
2026-02-25	0.6868	0.710000	0.680100	0.7000	+2.700%	116,554	+34.286%
2026-02-24	0.6730	0.701350	0.673000	0.6816	+1.278%	188,850	+37.911%
2026-02-23	0.6590	0.687200	0.650000	0.6730	-0.015%	344,638	+39.673%
2026-02-20	0.6700	0.701000	0.660000	0.6731	-1.752%	295,627	+39.652%
2026-02-19	0.7010	0.720000	0.651200	0.6851	-4.462%	988,339	+37.206%
2026-02-18	0.7286	0.773550	0.688500	0.7171	+0.294%	999,767	+31.084%
2026-02-17	0.6800	0.750000	0.656100	0.7150	+2.143%	1,149,052	+31.469%
2026-02-13	0.6430	0.726900	0.630000	0.7000	+8.510%	909,664	+34.286%
2026-02-12	0.6300	0.695000	0.620000	0.6451	+2.299%	2,055,959	+45.714%
2026-02-11	0.5715	0.631500	0.566100	0.6306	+11.217%	1,109,763	+49.064%
2026-02-10	0.5650	0.581600	0.547000	0.5670	+3.884%	598,304	+65.785%
2026-02-09	0.5000	0.588100	0.500000	0.5458	+8.423%	1,078,719	+72.224%
2026-02-06	0.4900	0.514600	0.490000	0.5034	+2.735%	389,358	+86.730%
2026-02-05	0.4893	0.495000	0.480000	0.4900	+1.449%	582,478	+91.837%
2026-02-04	0.4990	0.507050	0.481000	0.4830	-3.804%	802,215	+94.617%
2026-02-03	0.4956	0.514800	0.495000	0.5021	+0.420%	418,914	+87.214%
2026-02-02	0.5100	0.515000	0.490000	0.5000	-2.591%	1,968,320	+88.000%
2026-01-30	0.5100	0.538700	0.509950	0.5133	+0.450%	914,287	+83.129%
2026-01-29	0.5320	0.532800	0.510100	0.5110	-5.054%	437,766	+83.953%
2026-01-28	0.5310	0.559500	0.521000	0.5382	+1.203%	390,814	+74.656%
2026-01-27	0.5400	0.540000	0.500600	0.5318	-0.968%	434,380	+76.758%
2026-01-26	0.4811	0.538800	0.481100	0.5370	+11.642%	627,152	+75.047%
2026-01-23	0.5000	0.509999	0.480000	0.4810	-5.371%	222,620	+95.426%
2026-01-22	0.4799	0.519100	0.473121	0.5083	+5.918%	249,433	+84.930%
2026-01-21	0.4750	0.492899	0.455100	0.4799	-0.021%	834,975	+95.874%
2026-01-20	0.5181	0.520000	0.480000	0.4800	-7.336%	1,202,605	+95.833%
2026-01-16	0.5253	0.533400	0.510900	0.5180	-1.894%	425,456	+81.467%
2026-01-15	0.5273	0.544200	0.525100	0.5280	+0.133%	426,149	+78.030%
2026-01-14	0.5514	0.561700	0.521100	0.5273	-4.734%	691,997	+78.267%
2026-01-13	0.5375	0.574400	0.520300	0.5535	+2.977%	888,406	+69.828%
2026-01-12	0.5194	0.539900	0.502000	0.5375	+3.485%	691,506	+74.884%
2026-01-09	0.5028	0.525400	0.485200	0.5194	+2.831%	547,607	+80.978%
2026-01-08	0.5300	0.543000	0.465300	0.5051	-1.058%	1,836,525	+86.102%
2026-01-07	0.5400	0.565500	0.503500	0.5105	-4.597%	733,956	+84.133%
2026-01-06	0.5495	0.564100	0.520900	0.5351	-2.621%	1,194,807	+75.668%
2026-01-05	0.5000	0.594100	0.499800	0.5495	+9.900%	2,945,322	+71.065%
2026-01-02	0.4952	0.503000	0.470700	0.5000	0.000%	1,124,738	+88.000%
2025-12-31	0.4901	0.500000	0.480000	0.5000	+0.969%	844,126	+88.000%
2025-12-30	0.4800	0.512300	0.480000	0.4952	+3.837%	2,199,434	+89.822%
2025-12-29	0.4500	0.500000	0.445000	0.4769	+5.978%	1,852,436	+97.106%
2025-12-26	0.4306	0.459900	0.422400	0.4500	+3.711%	1,420,900	+108.889%
2025-12-24	0.4383	0.449300	0.427401	0.4339	-0.959%	307,826	+116.640%
2025-12-23	0.4431	0.457700	0.429600	0.4381	-1.395%	1,315,470	+114.563%
2025-12-22	0.4500	0.450000	0.432000	0.4443	-1.245%	1,770,778	+111.569%
2025-12-19	0.4400	0.459900	0.435000	0.4499	+2.250%	1,516,718	+108.935%
2025-12-18	0.4356	0.458600	0.423700	0.4400	+3.069%	1,873,957	+113.636%
2025-12-17	0.4060	0.435200	0.395000	0.4269	+8.848%	1,688,923	+120.192%
2025-12-16	0.3901	0.400000	0.372400	0.3922	+1.135%	1,815,657	+139.674%
2025-12-15	0.4165	0.419200	0.385000	0.3878	-6.396%	1,053,581	+142.393%
2025-12-12	0.4300	0.440000	0.408500	0.4143	-3.651%	1,130,671	+126.889%
2025-12-11	0.4462	0.446200	0.419900	0.4300	-4.804%	1,186,999	+118.605%
2025-12-10	0.4300	0.453500	0.415000	0.4517	+8.114%	1,188,149	+108.103%
2025-12-09	0.4340	0.450000	0.412200	0.4178	-3.399%	1,275,717	+124.988%
2025-12-08	0.4500	0.455000	0.430000	0.4325	-1.994%	962,244	+117.341%
2025-12-05	0.4450	0.469900	0.435100	0.4413	-0.091%	1,138,994	+113.007%
2025-12-04	0.4800	0.483000	0.437972	0.4417	-6.021%	1,744,506	+112.814%
2025-12-03	0.4896	0.499900	0.466100	0.4700	-3.471%	686,902	+100.000%
2025-12-02	0.5109	0.514400	0.484900	0.4869	-5.530%	570,488	+93.058%
2025-12-01	0.5340	0.537800	0.515300	0.5154	-4.343%	388,358	+82.383%
2025-11-28	0.5252	0.539500	0.520300	0.5388	+4.277%	209,708	+74.462%
2025-11-26	0.5145	0.539900	0.512000	0.5167	+0.213%	621,232	+81.924%
2025-11-25	0.5000	0.518500	0.500000	0.5156	+5.440%	526,515	+82.312%
2025-11-24	0.4562	0.491100	0.455400	0.4890	+6.675%	411,037	+92.229%
2025-11-21	0.4314	0.460000	0.431400	0.4584	+4.372%	478,152	+105.061%
2025-11-20	0.4530	0.477900	0.430000	0.4392	-4.314%	647,683	+114.026%
2025-11-19	0.4900	0.490000	0.451000	0.4590	-4.949%	783,322	+104.793%
2025-11-18	0.4810	0.494600	0.480000	0.4829	+0.583%	348,656	+94.657%
2025-11-17	0.5230	0.538899	0.480000	0.4801	-10.329%	962,608	+95.793%
2025-11-14	0.5173	0.539900	0.508800	0.5354	-0.093%	747,797	+75.570%
2025-11-13	0.5400	0.548500	0.481000	0.5359	+12.631%	2,491,286	+75.406%
2025-11-12	0.5635	0.579599	0.459000	0.4758	-14.363%	2,901,721	+97.562%
2025-11-11	0.6418	0.649900	0.553000	0.5556	-11.810%	2,292,700	+69.186%
2025-11-10	0.6300	0.643800	0.625000	0.6300	+1.711%	592,541	+49.206%
2025-11-07	0.6300	0.639900	0.612900	0.6194	-1.807%	580,629	+51.760%
2025-11-06	0.6400	0.650000	0.629700	0.6308	-2.744%	467,820	+49.017%
2025-11-05	0.6348	0.653900	0.634800	0.6486	+2.920%	252,372	+44.928%
2025-11-04	0.6600	0.669900	0.630000	0.6302	-4.789%	1,075,065	+49.159%
2025-11-03	0.6882	0.700000	0.660000	0.6619	-4.100%	861,627	+42.015%
2025-10-31	0.7067	0.710001	0.681000	0.6902	+1.485%	409,931	+36.192%
2025-10-30	0.6800	0.683500	0.678000	0.6801	+1.296%	238,282	+38.215%
2025-10-29	0.6800	0.716100	0.670100	0.6714	-1.482%	665,745	+40.006%
2025-10-28	0.6980	0.718300	0.680000	0.6815	-2.643%	335,252	+37.931%
2025-10-27	0.7200	0.750000	0.700000	0.7000	+0.690%	920,656	+34.286%
2025-10-24	0.6600	0.720000	0.659900	0.6952	+6.872%	903,893	+35.213%
2025-10-23	0.6500	0.658000	0.650000	0.6505	-0.077%	230,855	+44.504%
2025-10-22	0.6800	0.696300	0.650000	0.6510	-4.727%	809,315	+44.393%
2025-10-21	0.6800	0.696300	0.673300	0.6833	+0.147%	206,132	+37.568%
2025-10-20	0.6600	0.682500	0.660000	0.6823	+6.244%	433,491	+37.769%
2025-10-17	0.6600	0.660000	0.640000	0.6422	-2.697%	463,028	+46.372%
2025-10-16	0.6800	0.680100	0.652500	0.6600	-1.756%	525,057	+42.424%
2025-10-15	0.6900	0.700000	0.670000	0.6718	-1.568%	452,095	+39.923%
2025-10-14	0.6860	0.689000	0.670000	0.6825	-0.365%	423,297	+37.729%
2025-10-13	0.6800	0.689800	0.678200	0.6850	+5.336%	445,130	+37.226%
2025-10-10	0.7000	0.715900	0.643000	0.6503	-7.299%	2,060,601	+44.549%
2025-10-09	0.7000	0.725500	0.700000	0.7015	+0.214%	641,266	+33.999%
2025-10-08	0.6950	0.708000	0.680578	0.7000	+0.850%	751,637	+34.286%
2025-10-07	0.7005	0.712000	0.691100	0.6941	-0.998%	527,150	+35.427%
2025-10-06	0.7070	0.708831	0.681500	0.7011	+0.157%	1,159,789	+34.075%
2025-10-03	0.7033	0.718100	0.700000	0.7000	-1.004%	992,816	+34.286%
2025-10-02	0.7110	0.717562	0.702000	0.7071	-1.036%	545,655	+32.937%
2025-10-01	0.7100	0.720000	0.708000	0.7145	+0.478%	614,169	+31.561%
2025-09-30	0.7201	0.728499	0.710000	0.7111	-1.044%	551,679	+32.190%
2025-09-29	0.7510	0.755200	0.710800	0.7186	-4.340%	856,896	+30.810%
2025-09-26	0.7600	0.760000	0.713700	0.7512	-0.753%	1,126,080	+25.133%
2025-09-25	0.7550	0.800000	0.727700	0.7569	-4.263%	1,105,566	+24.191%
2025-09-24	0.7200	0.799900	0.720000	0.7906	+12.142%	1,983,482	+18.897%
2025-09-23	0.7400	0.749900	0.701300	0.7050	-3.623%	1,272,985	+33.333%
2025-09-22	0.7600	0.760000	0.700000	0.7315	-1.481%	2,860,846	+28.503%
2025-09-19	0.7918	0.809900	0.740000	0.7425	-4.771%	1,158,044	+26.599%
2025-09-18	0.7800	0.816700	0.771800	0.7797	+2.498%	924,767	+20.559%
2025-09-17	0.8100	0.810900	0.753200	0.7607	-3.575%	581,449	+23.570%
2025-09-16	0.7700	0.819200	0.770000	0.7889	+3.939%	867,188	+19.153%
2025-09-15	0.8000	0.814400	0.750000	0.7590	-4.744%	1,164,838	+23.847%
2025-09-12	0.8269	0.855000	0.780000	0.7968	-4.984%	933,577	+17.972%
2025-09-11	0.8700	0.888900	0.820000	0.8386	-2.522%	1,779,675	+12.092%
2025-09-10	0.9500	0.958000	0.860000	0.8603	-8.886%	1,051,099	+9.264%
2025-09-09	1.0500	1.069600	0.841800	0.9442	-10.925%	3,868,663	-0.445%
2025-09-08	1.1200	1.170000	0.960400	1.0600	-2.752%	1,549,524	-11.321%
2025-09-05	1.1200	1.220000	1.070000	1.0900	-0.909%	1,587,310	-13.761%
2025-09-04	1.1800	1.360000	1.080000	1.1000	-3.509%	4,516,376	-14.545%
2025-09-03	0.8800	1.180000	0.880000	1.1400	+29.634%	4,425,474	-17.544%
2025-09-02	0.8300	0.886000	0.825000	0.8794	+7.205%	688,577	+6.891%
2025-08-29	0.8500	0.879999	0.810000	0.8203	-0.085%	529,497	+14.592%
2025-08-28	0.7900	0.830000	0.790000	0.8210	+3.780%	580,009	+14.495%
2025-08-27	0.7800	0.800000	0.770400	0.7911	+5.060%	410,235	+18.822%
2025-08-26	0.7700	0.780700	0.750300	0.7530	+0.013%	303,538	+24.834%
2025-08-25	0.7444	0.759700	0.730100	0.7529	+3.963%	278,848	+24.851%
2025-08-22	0.7326	0.760000	0.721700	0.7242	-0.930%	1,129,350	+29.798%
2025-08-21	0.7200	0.749900	0.710100	0.7310	+1.811%	581,831	+28.591%
2025-08-20	0.7400	0.751900	0.700000	0.7180	-2.986%	817,346	+30.919%
2025-08-19	0.7700	0.789900	0.740000	0.7401	-2.593%	644,327	+27.010%
2025-08-18	0.7572	0.790000	0.749800	0.7598	+3.150%	994,419	+23.717%
2025-08-15	0.7859	0.785900	0.732000	0.7366	-3.104%	1,019,388	+27.613%
2025-08-14	0.8000	0.807400	0.753700	0.7602	-1.770%	896,803	+23.652%
2025-08-13	0.8500	0.880000	0.772000	0.7739	-15.798%	1,427,143	+21.463%
2025-08-12	0.8931	0.940000	0.890100	0.9191	+3.270%	1,321,497	+2.274%
2025-08-11	0.8800	0.930000	0.880000	0.8900	+1.159%	798,976	+5.618%
2025-08-08	0.8250	0.884551	0.819000	0.8798	+5.114%	719,639	+6.842%
2025-08-07	0.8314	0.856000	0.810200	0.8370	+0.120%	103,540	+12.306%
2025-08-06	0.8560	0.856000	0.821800	0.8360	-1.647%	383,834	+12.440%
2025-08-05	0.8300	0.858000	0.807000	0.8500	+6.117%	298,397	+10.588%
2025-08-04	0.8496	0.859900	0.793200	0.8010	-4.654%	221,439	+17.353%
2025-08-01	0.8136	0.860000	0.770000	0.8401	+0.611%	380,833	+11.891%
2025-07-31	0.8211	0.860000	0.797600	0.8350	+1.718%	419,736	+12.575%
2025-07-30	0.8619	0.868300	0.820000	0.8209	-4.324%	565,899	+14.508%
2025-07-29	0.8800	0.885000	0.840000	0.8580	-0.267%	444,315	+9.557%
2025-07-28	0.8600	0.880000	0.830300	0.8603	+0.035%	362,732	+9.264%
2025-07-25	0.8300	0.880000	0.830000	0.8600	+6.107%	432,274	+9.302%
2025-07-24	0.8800	0.890000	0.808400	0.8105	-7.593%	469,574	+15.978%
2025-07-23	0.7899	0.896000	0.780700	0.8771	+12.190%	1,180,902	+7.171%
2025-07-22	0.7900	0.790000	0.780000	0.7818	-0.975%	283,938	+20.235%
2025-07-21	0.8100	0.812000	0.780000	0.7895	-0.429%	312,646	+19.063%
2025-07-18	0.8020	0.813200	0.782400	0.7929	-1.135%	249,038	+18.552%
2025-07-17	0.8400	0.840000	0.802000	0.8020	-1.304%	163,028	+17.207%
2025-07-16	0.7800	0.819900	0.780000	0.8126	+2.601%	528,325	+15.678%
2025-07-15	0.7867	0.799900	0.780600	0.7920	+0.457%	116,416	+18.687%
2025-07-14	0.7900	0.800000	0.780000	0.7884	+0.818%	264,265	+19.229%
2025-07-11	0.7800	0.800000	0.779400	0.7820	+0.760%	382,441	+20.205%
2025-07-10	0.7810	0.781000	0.760000	0.7761	-0.500%	161,581	+21.118%
2025-07-09	0.7700	0.780000	0.761700	0.7800	+1.961%	96,679	+20.513%
2025-07-08	0.7787	0.789900	0.765000	0.7650	-0.352%	233,706	+22.876%
2025-07-07	0.7800	0.782000	0.760000	0.7677	+1.413%	238,694	+22.444%
2025-07-03	0.7660	0.769999	0.752900	0.7570	-1.175%	54,379	+24.174%
2025-07-02	0.7675	0.770000	0.743100	0.7660	+1.997%	275,778	+22.715%
2025-07-01	0.7407	0.775100	0.740700	0.7510	+1.473%	350,009	+25.166%
2025-06-30	0.7500	0.787900	0.740000	0.7401	-1.320%	246,555	+27.010%
2025-06-27	0.7800	0.790000	0.750000	0.7500	-3.735%	370,485	+25.333%
2025-06-26	0.7400	0.790000	0.740000	0.7791	+5.284%	262,964	+20.652%
2025-06-25	0.7600	0.763300	0.740000	0.7400	-1.346%	145,512	+27.027%
2025-06-24	0.7331	0.766600	0.720000	0.7501	+1.777%	468,200	+25.317%
2025-06-23	0.7900	0.807500	0.700000	0.7370	-6.709%	1,313,603	+27.544%
2025-06-20	0.8259	0.830000	0.790000	0.7900	-2.216%	320,875	+18.987%
2025-06-18	0.8000	0.829800	0.789100	0.8079	+1.355%	223,900	+16.351%
2025-06-17	0.8000	0.818700	0.760000	0.7971	+1.412%	748,419	+17.927%
2025-06-16	0.8020	0.835300	0.780000	0.7860	-2.433%	1,060,266	+19.593%
2025-06-13	0.8400	0.880000	0.800000	0.8056	-5.413%	659,437	+16.683%
2025-06-12	0.8700	0.889800	0.850000	0.8517	-2.216%	334,241	+10.368%
2025-06-11	0.9200	0.934350	0.850000	0.8710	-6.535%	539,628	+7.922%
2025-06-10	0.9200	0.950000	0.912200	0.9319	+1.052%	400,736	+0.869%
2025-06-09	0.9247	0.940000	0.900000	0.9222	+0.326%	232,208	+1.930%
2025-06-06	0.9060	0.940000	0.892400	0.9192	+3.211%	246,482	+2.263%
2025-06-05	0.8700	0.919900	0.868000	0.8906	+1.435%	157,565	+5.547%
2025-06-04	0.8900	0.919000	0.869500	0.8780	-1.965%	183,994	+7.062%
2025-06-03	0.8700	0.919800	0.852200	0.8956	+3.120%	344,558	+4.958%
2025-06-02	0.8800	0.880300	0.858500	0.8685	-1.071%	240,309	+8.233%
2025-05-30	0.8870	0.899900	0.865200	0.8779	-1.801%	175,141	+7.074%
2025-05-29	0.8993	0.935000	0.883200	0.8940	-0.445%	377,328	+5.145%
2025-05-28	0.9020	0.919900	0.870100	0.8980	+0.201%	359,095	+4.677%
2025-05-27	0.8457	0.910000	0.845700	0.8962	+6.703%	355,476	+4.887%
2025-05-23	0.8400	0.900000	0.820000	0.8399	+0.454%	965,736	+11.918%
2025-05-22	0.8200	0.840000	0.819000	0.8361	-0.334%	158,391	+12.427%
2025-05-21	0.8419	0.860000	0.823600	0.8389	-3.341%	265,670	+12.051%
2025-05-20	0.8400	0.872000	0.813100	0.8679	+2.577%	280,617	+8.307%
2025-05-19	0.8000	0.849200	0.790000	0.8461	+6.710%	920,084	+11.098%
2025-05-16	0.7862	0.802600	0.750000	0.7929	+3.081%	578,543	+18.552%
2025-05-15	0.8090	0.820000	0.750000	0.7692	-2.633%	1,165,978	+22.205%
2025-05-14	0.8600	0.909800	0.780000	0.7900	-13.187%	3,241,871	+18.987%
2025-05-13	0.8550	0.938900	0.831000	0.9100	+10.813%	1,323,094	+3.297%
2025-05-12	0.8200	0.892900	0.819100	0.8212	+1.358%	1,199,752	+14.467%
2025-05-09	0.8500	0.869000	0.805000	0.8102	-3.857%	507,307	+16.021%
2025-05-08	0.8200	0.880000	0.814900	0.8427	+2.768%	341,006	+11.546%
2025-05-07	0.8100	0.876500	0.810000	0.8200	+2.385%	443,884	+14.634%
2025-05-06	0.8500	0.850100	0.800000	0.8009	-4.677%	383,538	+17.368%
2025-05-05	0.8621	0.887100	0.840000	0.8402	-3.536%	458,436	+11.878%
2025-05-02	0.9397	0.939700	0.850000	0.8710	-5.716%	672,390	+7.922%
2025-05-01	0.9100	0.960000	0.900000	0.9238	+0.043%	234,809	+1.754%
2025-04-30	0.9300	0.960000	0.900000	0.9234	-3.863%	405,968	+1.798%
2025-04-29	1.0300	1.030000	0.940000	0.9605	-5.833%	524,805	-2.134%
2025-04-28	0.9835	1.050000	0.967000	1.0200	+3.438%	496,054	-7.843%
2025-04-25	0.9300	1.020000	0.919000	0.9861	+6.021%	918,700	-4.675%
2025-04-24	0.9100	0.936500	0.891000	0.9301	+3.207%	580,207	+1.064%
2025-04-23	0.8500	0.945900	0.850000	0.9012	+7.928%	784,045	+4.305%
2025-04-22	0.7880	0.835000	0.774000	0.8350	+7.051%	401,906	+12.575%
2025-04-21	0.8000	0.814700	0.764100	0.7800	-3.142%	488,866	+20.513%
2025-04-17	0.8300	0.835000	0.800000	0.8053	-1.793%	165,609	+16.727%
2025-04-16	0.8000	0.827000	0.783000	0.8200	+2.821%	419,634	+14.634%
2025-04-15	0.7976	0.821200	0.785400	0.7975	-1.846%	120,489	+17.868%
2025-04-14	0.8260	0.861700	0.792000	0.8125	-0.830%	298,877	+15.692%
2025-04-11	0.8288	0.830000	0.790000	0.8193	-1.927%	504,286	+14.732%
2025-04-10	0.8604	0.880000	0.825400	0.8354	-3.977%	211,381	+12.521%
2025-04-09	0.8321	0.940000	0.792200	0.8700	+6.422%	661,852	+8.046%
2025-04-08	0.9300	0.948100	0.816200	0.8175	-6.912%	397,998	+14.985%
2025-04-07	0.8600	0.946000	0.834700	0.8782	+1.187%	358,054	+7.037%
2025-04-04	0.9489	0.970000	0.850000	0.8679	-12.677%	570,865	+8.307%
2025-04-03	1.0000	1.033400	0.960400	0.9939	-4.433%	436,991	-5.423%
2025-04-02	0.9800	1.050000	0.980000	1.0400	+4.670%	537,954	-9.615%
2025-04-01	0.9900	1.020000	0.950000	0.9936	-0.640%	324,951	-5.395%
2025-03-31	0.9513	1.040000	0.920100	1.0000	+9.878%	1,119,818	-6.000%
2025-03-28	1.0500	1.050000	0.880000	0.9101	-12.490%	1,117,685	+3.285%
2025-03-27	1.0200	1.080000	0.970501	1.0400	+4.000%	745,161	-9.615%
2025-03-26	0.9600	1.030000	0.852300	1.0000	-1.961%	1,499,615	-6.000%
2025-03-25	1.1000	1.100000	0.980000	1.0200	-6.422%	945,478	-7.843%
2025-03-24	0.9584	1.100000	0.958400	1.0900	+13.518%	832,031	-13.761%
2025-03-21	0.9700	0.996900	0.941200	0.9602	-3.020%	382,586	-2.104%
2025-03-20	0.9900	1.020000	0.981500	0.9901	-1.970%	392,891	-5.060%
2025-03-19	0.9830	1.020000	0.970100	1.0100	+2.841%	203,740	-6.931%
2025-03-18	1.0100	1.020000	0.970100	0.9821	-2.762%	355,178	-4.287%
2025-03-17	1.0000	1.035000	1.000000	1.0100	-1.942%	233,700	-6.931%
2025-03-14	1.0000	1.170000	0.962000	1.0300	+4.792%	677,166	-8.738%
2025-03-13	1.0900	1.115000	0.980000	0.9829	-9.826%	641,351	-4.365%
2025-03-12	1.0900	1.150000	1.070000	1.0900	-0.909%	291,648	-13.761%
2025-03-11	1.0700	1.125000	1.025000	1.1000	+1.852%	536,526	-14.545%
2025-03-10	1.1000	1.150000	1.080000	1.0800	-3.571%	365,709	-12.963%
2025-03-07	1.2300	1.245000	1.120000	1.1200	-5.882%	553,736	-16.071%
2025-03-06	1.3000	1.330000	1.190000	1.1900	-4.032%	1,588,944	-21.008%
2025-03-05	1.0500	1.270000	1.050000	1.2400	+40.717%	8,837,316	-24.194%
2025-03-04	0.9100	0.950000	0.870000	0.8812	-3.165%	220,332	+6.673%
2025-03-03	0.9500	0.995800	0.905000	0.9100	-6.128%	306,602	+3.297%
2025-02-28	1.0000	1.010000	0.920000	0.9694	-1.233%	460,842	-3.033%
2025-02-27	1.0000	1.020000	0.970000	0.9815	-0.244%	249,229	-4.228%
2025-02-26	0.9775	0.997600	0.950000	0.9839	-0.061%	324,982	-4.462%
2025-02-25	0.9400	0.987000	0.916400	0.9845	+4.745%	240,692	-4.520%
2025-02-24	0.9456	0.996800	0.911200	0.9399	-0.455%	408,623	+0.011%
2025-02-21	1.0000	1.005000	0.940000	0.9442	-4.751%	258,020	-0.445%
2025-02-20	1.0400	1.060000	0.956000	0.9913	-3.757%	549,764	-5.175%
2025-02-19	1.0400	1.050000	0.995000	1.0300	+1.980%	389,265	-8.738%
2025-02-18	1.0900	1.090100	1.010000	1.0100	-8.182%	472,615	-6.931%
2025-02-14	1.1100	1.129500	1.090000	1.1000	-0.901%	123,289	-14.545%
2025-02-13	1.0500	1.120000	1.040000	1.1100	+5.714%	519,388	-15.315%
2025-02-12	1.0800	1.080000	1.050000	1.0500	-3.670%	216,241	-10.476%
2025-02-11	1.0800	1.110000	1.070000	1.0900	0.000%	170,182	-13.761%
2025-02-10	1.0700	1.120000	1.020000	1.0900	+1.869%	619,336	-13.761%
2025-02-07	1.0900	1.130000	1.060000	1.0700	-0.926%	612,661	-12.150%
2025-02-06	1.1600	1.165000	1.075000	1.0800	-7.692%	580,919	-12.963%
2025-02-05	1.1600	1.200000	1.140000	1.1700	+2.632%	279,443	-19.658%
2025-02-04	1.1800	1.200000	1.140000	1.1400	-2.564%	196,591	-17.544%
2025-02-03	1.1300	1.228000	1.110000	1.1700	+0.862%	412,917	-19.658%
2025-01-31	1.2100	1.220000	1.150000	1.1600	-4.132%	336,139	-18.966%
2025-01-30	1.2300	1.240000	1.175000	1.2100	-2.419%	370,215	-22.314%
2025-01-29	1.3000	1.320000	1.220000	1.2400	-5.344%	669,401	-24.194%
2025-01-28	1.3300	1.340000	1.260000	1.3100	0.000%	247,047	-28.244%
2025-01-27	1.3300	1.400000	1.310000	1.3100	-1.504%	385,021	-28.244%
2025-01-24	1.4000	1.420000	1.330000	1.3300	-4.317%	477,709	-29.323%
2025-01-23	1.2400	1.405000	1.210000	1.3900	+13.934%	645,470	-32.374%
2025-01-22	1.2600	1.270000	1.205000	1.2200	-2.400%	419,924	-22.951%
2025-01-21	1.3000	1.305000	1.230000	1.2500	-4.215%	360,456	-24.800%
2025-01-17	1.3200	1.350000	1.260000	1.3050	-1.136%	508,540	-27.969%
2025-01-16	1.3100	1.350000	1.230000	1.3200	+1.538%	1,150,176	-28.788%
2025-01-15	1.2300	1.330000	1.220000	1.3000	+7.438%	811,950	-27.692%
2025-01-14	1.2600	1.260000	1.160000	1.2100	-3.968%	502,030	-22.314%
2025-01-13	1.1200	1.300000	1.090000	1.2600	+11.504%	1,236,452	-25.397%
2025-01-10	1.1200	1.149200	1.030000	1.1300	+1.802%	485,255	-16.814%
2025-01-08	1.0900	1.120000	1.020000	1.1100	+3.738%	498,478	-15.315%
2025-01-07	1.0300	1.090000	1.000100	1.0700	+5.941%	411,821	-12.150%
2025-01-06	1.0500	1.078300	1.000000	1.0100	-2.885%	306,882	-6.931%
2025-01-03	1.0500	1.069300	1.000000	1.0400	+1.961%	251,403	-9.615%
2025-01-02	1.0800	1.100000	1.000000	1.0200	-5.556%	497,796	-7.843%
2024-12-31	1.0300	1.080000	0.982000	1.0800	+5.882%	438,697	-12.963%
2024-12-30	0.9600	1.030000	0.927200	1.0200	+7.754%	565,696	-7.843%
2024-12-27	0.9300	0.960000	0.907200	0.9466	+0.702%	330,657	-0.697%
2024-12-26	0.9200	0.945500	0.920000	0.9400	+2.019%	250,481	0.000%
2024-12-24	0.9500	0.989000	0.910700	0.9214	-1.979%	205,077	+2.019%
2024-12-23	0.9666	0.987900	0.933501	0.9400	-2.083%	212,221	0.000%
2024-12-20	0.9300	0.965900	0.920000	0.9600	+2.139%	299,792	-2.083%
2024-12-19	0.9118	0.945000	0.901700	0.9399	+3.082%	406,931	+0.011%
2024-12-18	0.9500	0.950000	0.911300	0.9118	-1.310%	243,126	+3.093%
2024-12-17	0.9300	0.938100	0.910000	0.9239	-1.713%	231,828	+1.743%
2024-12-16	0.9600	0.970000	0.934100	0.9400	-3.993%	163,931	0.000%
2024-12-13	0.9900	1.010000	0.943700	0.9791	+0.886%	279,392	-3.993%
2024-12-12	0.9900	1.000000	0.940100	0.9705	-1.542%	201,564	-3.143%
2024-12-11	0.9500	1.010000	0.937200	0.9857	+2.464%	526,384	-4.636%
2024-12-10	0.9970	0.997000	0.952900	0.9620	-2.809%	99,853	-2.287%
2024-12-09	0.9700	0.999800	0.968900	0.9898	+2.549%	155,536	-5.031%
2024-12-06	0.9900	0.990000	0.950000	0.9652	+0.176%	127,571	-2.611%
2024-12-05	0.9900	1.010000	0.890100	0.9635	-4.604%	1,093,999	-2.439%
2024-12-04	1.0200	1.020000	1.000000	1.0100	-0.980%	106,132	-6.931%
2024-12-03	1.0100	1.030000	1.000000	1.0200	0.000%	271,738	-7.843%
2024-12-02	0.9688	1.030000	0.968700	1.0200	+5.853%	397,234	-7.843%
2024-11-29	1.0200	1.070000	0.960400	0.9636	-5.529%	798,007	-2.449%
2024-11-27	1.0700	1.070000	0.990000	1.0200	-4.673%	812,725	-7.843%
2024-11-26	1.0700	1.100000	1.020000	1.0700	0.000%	260,756	-12.150%
2024-11-25	1.1500	1.165000	1.060000	1.0700	-4.464%	390,025	-12.150%
2024-11-22	1.1200	1.180000	1.074500	1.1200	+0.901%	776,143	-16.071%
2024-11-21	1.0000	1.120000	1.000000	1.1100	+9.901%	488,300	-15.315%
2024-11-20	1.0200	1.060000	1.000000	1.0100	-0.980%	235,845	-6.931%
2024-11-19	0.9990	1.050000	0.990000	1.0200	+2.000%	356,143	-7.843%
2024-11-18	1.0100	1.095000	0.990000	1.0000	-0.990%	569,666	-6.000%
2024-11-15	0.9519	1.020000	0.911630	1.0100	+7.105%	456,515	-6.931%
2024-11-14	0.8910	0.999700	0.870100	0.9430	+5.623%	673,573	-0.318%
2024-11-13	0.8967	0.900000	0.873600	0.8928	-0.302%	189,011	+5.287%
2024-11-12	0.9000	0.900000	0.872100	0.8955	-0.500%	154,279	+4.969%
2024-11-11	0.9384	0.975900	0.881275	0.9000	-4.092%	363,757	+4.444%

.dark-mode .ZM29Tm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZM29Tm{ color: #333333; background-color: white; border: 2px solid #333333; }PRTSCarParts.com, Inc. Common Stockstock NASDAQ

PRTS
CarParts.com, Inc. Common Stock
stock NASDAQ