Dark

PRTS
CarParts.com, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:00 PM EDT

8.60USD+2.259%(+0.19)16,565

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.41)0

After-hours

Oct 2, 2026 4:40:30 PM EDT

8.19USD-4.720%(-0.41)217

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.5200	8.690000	8.520000	8.6000	+2.259%	16,565	0.000%
2026-10-01	8.0200	8.550000	8.020000	8.4100	+4.863%	53,248	+2.259%
2026-09-30	7.9900	8.430000	7.990000	8.0200	-3.490%	15,550	+7.232%
2026-09-29	8.4199	8.419900	8.030000	8.3100	+1.963%	39,365	+3.490%
2026-09-28	8.4990	8.630000	8.010000	8.1500	-4.790%	30,351	+5.521%
2026-09-25	8.6827	8.750000	8.250100	8.5600	-0.696%	49,740	+0.467%
2026-09-24	8.3300	8.670000	8.130000	8.6200	+3.357%	31,920	-0.232%
2026-09-23	8.2970	8.529900	8.150000	8.3400	-1.185%	25,941	+3.118%
2026-09-22	8.5100	8.740000	8.230000	8.4400	-0.706%	36,263	+1.896%
2026-09-21	8.4600	8.800000	8.355000	8.5000	-0.235%	57,092	+1.176%
2026-09-18	8.5400	8.670000	8.410000	8.5200	-1.045%	40,990	+0.939%
2026-09-17	8.7100	8.990000	8.585000	8.6100	-0.232%	37,188	-0.116%
2026-09-16	9.1700	9.170000	8.500800	8.6300	-5.269%	45,339	-0.348%
2026-09-15	8.8500	9.250000	8.649000	9.1100	+1.448%	82,561	-5.598%
2026-09-14	9.2600	9.260000	8.300000	8.9800	-3.545%	157,324	-4.232%
2026-09-11	8.8300	9.800000	8.830000	9.3100	+7.135%	279,757	-7.626%
2026-09-10	10.3500	10.979900	7.870000	8.6900	-13.100%	335,130	-1.036%
2026-09-09	9.3200	10.020000	9.135400	10.0000	+5.263%	139,829	-14.000%
2026-09-08	9.2900	9.550000	8.945000	9.5000	+2.151%	101,680	-9.474%
2026-09-04	8.3700	9.370000	8.320000	9.3000	+11.244%	140,862	-7.527%
2026-09-03	8.0600	8.796100	7.940000	8.3600	+4.893%	49,663	+2.871%
2026-09-02	7.4000	8.010000	7.400000	7.9700	+6.551%	53,584	+7.905%
2026-09-01	7.4800	7.820000	7.269400	7.4800	+3.458%	37,255	+14.973%
2026-08-31	7.1900	7.400000	7.190000	7.2300	-0.550%	6,005	+18.949%
2026-08-28	7.1100	7.350000	6.895000	7.2700	+1.395%	50,896	+18.294%
2026-08-27	6.7300	7.180000	6.420000	7.1700	+12.382%	65,288	+19.944%
2026-08-26	6.3400	6.570000	6.090000	6.3800	0.000%	92,383	+34.796%
2026-08-25	6.5600	6.560000	6.380000	6.3800	-2.892%	9,317	+34.796%
2026-08-24	6.5300	6.673200	6.030000	6.5700	-0.152%	35,426	+30.898%
2026-08-21	6.4000	6.706600	6.275000	6.5800	+2.016%	24,379	+30.699%
2026-08-20	6.1200	6.650000	5.930000	6.4500	+3.531%	30,017	+33.333%
2026-08-19	5.9900	6.300000	5.990000	6.2300	+4.618%	20,221	+38.042%
2026-08-18	6.1200	6.320000	5.910000	5.9550	-2.056%	14,018	+44.416%
2026-08-17	6.0500	6.180000	5.910000	6.0800	-0.816%	22,507	+41.447%
2026-08-14	6.5400	6.550000	6.110000	6.1300	-6.269%	21,637	+40.294%
2026-08-13	6.2800	6.684700	6.280000	6.5400	+3.155%	32,380	+31.498%
2026-08-12	6.2800	6.420000	6.270000	6.3400	+0.158%	6,960	+35.647%
2026-08-11	6.2500	6.490000	6.200000	6.3300	+0.158%	23,360	+35.861%
2026-08-10	6.7100	6.840000	6.270100	6.3200	-6.370%	28,632	+36.076%
2026-08-07	5.9500	6.750000	5.950000	6.7500	+16.681%	70,239	+27.407%
2026-08-06	5.8647	5.979900	5.680000	5.7850	+2.028%	44,276	+48.660%
2026-08-05	5.5400	5.880000	5.470000	5.6700	+2.162%	18,885	+51.675%
2026-08-04	5.7052	5.791600	5.470100	5.5500	+1.648%	15,989	+54.955%
2026-08-03	5.4500	5.650000	5.420100	5.4600	+1.111%	11,370	+57.509%
2026-07-31	5.2900	5.515000	5.290000	5.4000	+3.250%	10,081	+59.259%
2026-07-30	5.2600	5.530000	5.200000	5.2300	-0.570%	22,933	+64.436%
2026-07-29	5.1700	5.559900	5.170000	5.2600	+0.382%	12,876	+63.498%
2026-07-28	4.9900	5.540000	4.990000	5.2400	+6.939%	17,173	+64.122%
2026-07-27	5.2800	5.335000	4.900000	4.9000	-7.197%	19,916	+75.510%
2026-07-24	4.8500	5.729900	4.850000	5.2800	+10.000%	43,819	+62.879%
2026-07-23	4.5000	4.880000	4.500000	4.8000	+8.597%	31,903	+79.167%
2026-07-22	4.8500	4.880000	4.420000	4.4200	-8.866%	41,279	+94.570%
2026-07-21	5.2495	5.249500	4.850000	4.8500	-2.610%	10,401	+77.320%
2026-07-20	5.2500	5.250000	4.870000	4.9800	-6.038%	29,058	+72.691%
2026-07-17	5.3000	5.355000	5.250000	5.3000	-1.119%	12,624	+62.264%
2026-07-16	5.7500	5.910000	5.270000	5.3600	-7.745%	18,266	+60.448%
2026-07-15	5.8300	6.000000	5.750000	5.8100	-1.442%	11,043	+48.021%
2026-07-14	5.7950	5.999100	5.650000	5.8950	+4.152%	13,496	+45.886%
2026-07-13	5.9500	6.080000	5.560100	5.6600	-3.578%	21,587	+51.943%
2026-07-10	5.9500	6.090000	5.870000	5.8700	-1.921%	8,241	+46.508%
2026-07-09	6.1000	6.250000	5.930000	5.9850	+0.927%	6,798	+43.693%
2026-07-08	6.5150	6.515000	5.910000	5.9300	-3.420%	15,223	+45.025%
2026-07-07	6.2850	6.330000	6.120000	6.1400	-0.486%	10,145	+40.065%
2026-07-06	6.2100	6.435000	6.120000	6.1700	-0.162%	13,320	+39.384%
2026-07-02	6.2600	6.300000	6.180000	6.1800	-2.060%	13,651	+39.159%
2026-07-01	6.4100	6.510000	6.260000	6.3100	-2.019%	9,621	+36.292%
2026-06-30	6.4500	6.754500	6.130000	6.4400	0.000%	13,264	+33.540%
2026-06-29	6.1800	6.590000	6.130000	6.4400	+3.537%	15,271	+33.540%
2026-06-26	6.1500	6.360000	6.120000	6.2200	+0.485%	27,687	+38.264%
2026-06-25	6.2100	6.265000	6.160000	6.1900	-0.482%	20,580	+38.934%
2026-06-24	6.2000	6.300000	6.150000	6.2200	-0.161%	16,912	+38.264%
2026-06-23	6.2400	6.269800	6.060000	6.2300	-2.808%	12,104	+38.042%
2026-06-22	6.3100	6.562489	6.220000	6.4100	+1.184%	32,149	+34.165%
2026-06-18	6.4500	6.512600	6.250000	6.3350	-1.170%	49,582	+35.754%
2026-06-17	6.7600	6.780000	6.356000	6.4100	-6.012%	10,044	+34.165%
2026-06-16	6.5400	6.880000	6.540000	6.8200	+3.963%	28,981	+26.100%
2026-06-15	7.1300	7.265000	6.515000	6.5600	-5.612%	77,711	+31.098%
2026-06-12	6.4700	7.190000	6.444500	6.9500	+6.595%	112,422	+23.741%
2026-06-11	6.0000	6.610000	5.980100	6.5200	+9.580%	95,705	+31.902%
2026-06-10	5.8300	6.080000	5.830000	5.9500	0.000%	20,499	+44.538%
2026-06-09	5.9500	6.080000	5.760000	5.9500	+1.363%	42,646	+44.538%
2026-06-08	5.9100	6.165000	5.840000	5.8700	-1.839%	57,960	+46.508%
2026-06-05	6.2800	6.340000	5.855000	5.9800	-5.901%	43,038	+43.813%
2026-06-04	6.1500	6.390000	6.030000	6.3550	+2.666%	46,437	+35.327%
2026-06-03	6.3200	6.320000	5.949700	6.1900	-2.057%	55,241	+38.934%
2026-06-02	6.2300	6.400000	6.150000	6.3200	+0.797%	71,562	+36.076%
2026-06-01	5.5500	6.300000	5.500000	6.2700	+13.177%	52,838	+37.161%
2026-05-29	5.7900	5.850000	5.370000	5.5400	-4.647%	111,498	+55.235%
2026-05-28	5.9700	6.010000	5.560000	5.8100	-2.353%	67,873	+48.021%
2026-05-27	6.0400	6.390000	5.905000	5.9500	+0.677%	104,503	+44.538%
2026-05-26	5.8900	6.460000	5.565000	5.9100	+854.303%	158,679	+45.516%
2026-05-22	0.6310	0.668100	0.600000	0.6193	-3.701%	729,819	+1,288.665%
2026-05-21	0.6400	0.669800	0.640000	0.6431	-2.561%	456,317	+1,237.273%
2026-05-20	0.6410	0.676900	0.640000	0.6600	+1.476%	293,241	+1,203.030%
2026-05-19	0.6600	0.680000	0.640000	0.6504	-1.619%	963,400	+1,222.263%
2026-05-18	0.6800	0.700000	0.660000	0.6611	-3.192%	654,438	+1,200.862%
2026-05-15	0.6800	0.719900	0.679200	0.6829	+0.738%	310,146	+1,159.335%
2026-05-14	0.6550	0.770000	0.655000	0.6779	+2.541%	944,772	+1,168.624%
2026-05-13	0.7382	0.738200	0.650000	0.6611	-9.438%	944,382	+1,200.862%
2026-05-12	0.8068	0.830000	0.730000	0.7300	-7.653%	936,663	+1,078.082%
2026-05-11	0.8600	0.860000	0.774000	0.7905	-7.000%	778,515	+987.919%
2026-05-08	0.9317	0.950000	0.850000	0.8500	+0.271%	492,711	+911.765%
2026-05-07	0.9100	0.919500	0.830600	0.8477	-6.435%	1,119,098	+914.510%
2026-05-06	0.9300	0.944400	0.902401	0.9060	-2.581%	859,922	+849.227%
2026-05-05	0.9500	0.950000	0.930000	0.9300	-1.179%	400,224	+824.731%
2026-05-04	0.9500	0.950000	0.940000	0.9411	-0.465%	243,449	+813.824%
2026-05-01	0.9600	0.962500	0.940000	0.9455	-0.474%	159,566	+809.572%
2026-04-30	0.9400	0.959900	0.940000	0.9500	+0.126%	255,665	+805.263%
2026-04-29	0.9600	0.977700	0.940000	0.9488	-0.189%	553,309	+806.408%
2026-04-28	0.9510	0.970501	0.950000	0.9506	-0.690%	335,076	+804.692%
2026-04-27	0.9600	0.979533	0.950000	0.9572	-1.523%	367,839	+798.454%
2026-04-24	0.9600	0.990000	0.960000	0.9720	+1.229%	268,805	+784.774%
2026-04-23	0.9549	0.974200	0.915600	0.9602	-0.353%	496,521	+795.647%
2026-04-22	0.9300	1.000000	0.923800	0.9636	+4.739%	627,803	+792.487%
2026-04-21	0.9000	0.937600	0.900000	0.9200	+0.011%	290,629	+834.783%
2026-04-20	0.8600	0.946000	0.852600	0.9199	+5.760%	1,147,815	+834.884%
2026-04-17	0.8200	0.878700	0.820000	0.8698	+4.732%	671,943	+888.733%
2026-04-16	0.7900	0.840000	0.790000	0.8305	+1.516%	580,556	+935.521%
2026-04-15	0.7950	0.819800	0.781000	0.8181	+3.217%	582,757	+951.216%
2026-04-14	0.7900	0.795000	0.789000	0.7926	+0.482%	394,881	+985.037%
2026-04-13	0.7800	0.790000	0.766400	0.7888	+2.070%	169,044	+990.264%
2026-04-10	0.7900	0.790000	0.750000	0.7728	-1.916%	605,056	+1,012.836%
2026-04-09	0.7705	0.790000	0.740000	0.7879	+2.232%	357,658	+991.509%
2026-04-08	0.7400	0.789900	0.740000	0.7707	+4.417%	363,115	+1,015.869%
2026-04-07	0.7900	0.812500	0.723913	0.7381	-8.674%	892,775	+1,065.154%
2026-04-06	0.8090	0.819900	0.800400	0.8082	-0.737%	172,802	+964.093%
2026-04-02	0.8068	0.820000	0.800100	0.8142	-0.768%	198,792	+956.252%
2026-04-01	0.7900	0.840000	0.790000	0.8205	+4.416%	662,385	+948.141%
2026-03-31	0.7930	0.803850	0.780500	0.7858	-0.532%	371,468	+994.426%
2026-03-30	0.8200	0.826500	0.780100	0.7900	-4.242%	686,851	+988.608%
2026-03-27	0.8270	0.850000	0.811000	0.8250	+0.426%	364,021	+942.424%
2026-03-26	0.8400	0.858000	0.816000	0.8215	-2.074%	409,903	+946.865%
2026-03-25	0.8500	0.850000	0.817200	0.8389	+1.072%	357,913	+925.152%
2026-03-24	0.8572	0.881800	0.810000	0.8300	-4.168%	629,789	+936.145%
2026-03-23	0.8047	0.893100	0.796900	0.8661	+9.814%	2,075,403	+892.957%
2026-03-20	0.7805	0.812199	0.780500	0.7887	+0.638%	517,400	+990.402%
2026-03-19	0.7800	0.804300	0.730100	0.7837	+2.071%	1,003,887	+997.359%
2026-03-18	0.7963	0.798674	0.760000	0.7678	-3.348%	721,275	+1,020.083%
2026-03-17	0.8132	0.829700	0.790000	0.7944	-1.513%	257,597	+982.578%
2026-03-16	0.8000	0.830000	0.786200	0.8066	+2.218%	667,499	+966.204%
2026-03-13	0.7932	0.795000	0.766600	0.7891	-0.979%	287,717	+989.849%
2026-03-12	0.7626	0.800000	0.755000	0.7969	+3.534%	446,481	+979.182%
2026-03-11	0.8309	0.834400	0.751800	0.7697	-7.052%	840,702	+1,017.318%
2026-03-10	0.8200	0.850300	0.805500	0.8281	+2.272%	659,315	+938.522%
2026-03-09	0.7200	0.809700	0.720000	0.8097	+8.452%	878,557	+962.122%
2026-03-06	0.7707	0.780000	0.720000	0.7466	-3.127%	1,284,061	+1,051.889%
2026-03-05	0.8800	0.880000	0.770700	0.7707	-6.480%	1,678,501	+1,015.869%
2026-03-04	0.7400	0.870000	0.740000	0.8241	+12.031%	1,895,266	+943.563%
2026-03-03	0.7000	0.777300	0.690600	0.7356	+4.340%	1,914,442	+1,069.114%
2026-03-02	0.7100	0.719500	0.691000	0.7050	-0.704%	1,656,694	+1,119.858%
2026-02-27	0.7290	0.729000	0.690000	0.7100	+1.140%	943,249	+1,111.268%
2026-02-26	0.7006	0.728400	0.700000	0.7020	+0.286%	117,433	+1,125.071%
2026-02-25	0.6868	0.710000	0.680100	0.7000	+2.700%	116,554	+1,128.571%
2026-02-24	0.6730	0.701350	0.673000	0.6816	+1.278%	188,850	+1,161.737%
2026-02-23	0.6590	0.687200	0.650000	0.6730	-0.015%	344,638	+1,177.860%
2026-02-20	0.6700	0.701000	0.660000	0.6731	-1.752%	295,627	+1,177.670%
2026-02-19	0.7010	0.720000	0.651200	0.6851	-4.462%	988,339	+1,155.291%
2026-02-18	0.7286	0.773550	0.688500	0.7171	+0.294%	999,767	+1,099.275%
2026-02-17	0.6800	0.750000	0.656100	0.7150	+2.143%	1,149,052	+1,102.797%
2026-02-13	0.6430	0.726900	0.630000	0.7000	+8.510%	909,664	+1,128.571%
2026-02-12	0.6300	0.695000	0.620000	0.6451	+2.299%	2,055,959	+1,233.127%
2026-02-11	0.5715	0.631500	0.566100	0.6306	+11.217%	1,109,763	+1,263.781%
2026-02-10	0.5650	0.581600	0.547000	0.5670	+3.884%	598,304	+1,416.755%
2026-02-09	0.5000	0.588100	0.500000	0.5458	+8.423%	1,078,719	+1,475.669%
2026-02-06	0.4900	0.514600	0.490000	0.5034	+2.735%	389,358	+1,608.383%
2026-02-05	0.4893	0.495000	0.480000	0.4900	+1.449%	582,478	+1,655.102%
2026-02-04	0.4990	0.507050	0.481000	0.4830	-3.804%	802,215	+1,680.538%
2026-02-03	0.4956	0.514800	0.495000	0.5021	+0.420%	418,914	+1,612.806%
2026-02-02	0.5100	0.515000	0.490000	0.5000	-2.591%	1,968,320	+1,620.000%
2026-01-30	0.5100	0.538700	0.509950	0.5133	+0.450%	914,287	+1,575.433%
2026-01-29	0.5320	0.532800	0.510100	0.5110	-5.054%	437,766	+1,582.975%
2026-01-28	0.5310	0.559500	0.521000	0.5382	+1.203%	390,814	+1,497.919%
2026-01-27	0.5400	0.540000	0.500600	0.5318	-0.968%	434,380	+1,517.149%
2026-01-26	0.4811	0.538800	0.481100	0.5370	+11.642%	627,152	+1,501.490%
2026-01-23	0.5000	0.509999	0.480000	0.4810	-5.371%	222,620	+1,687.942%
2026-01-22	0.4799	0.519100	0.473121	0.5083	+5.918%	249,433	+1,591.914%
2026-01-21	0.4750	0.492899	0.455100	0.4799	-0.021%	834,975	+1,692.040%
2026-01-20	0.5181	0.520000	0.480000	0.4800	-7.336%	1,202,605	+1,691.667%
2026-01-16	0.5253	0.533400	0.510900	0.5180	-1.894%	425,456	+1,560.232%
2026-01-15	0.5273	0.544200	0.525100	0.5280	+0.133%	426,149	+1,528.788%
2026-01-14	0.5514	0.561700	0.521100	0.5273	-4.734%	691,997	+1,530.950%
2026-01-13	0.5375	0.574400	0.520300	0.5535	+2.977%	888,406	+1,453.749%
2026-01-12	0.5194	0.539900	0.502000	0.5375	+3.485%	691,506	+1,500.000%
2026-01-09	0.5028	0.525400	0.485200	0.5194	+2.831%	547,607	+1,555.757%
2026-01-08	0.5300	0.543000	0.465300	0.5051	-1.058%	1,836,525	+1,602.633%
2026-01-07	0.5400	0.565500	0.503500	0.5105	-4.597%	733,956	+1,584.623%
2026-01-06	0.5495	0.564100	0.520900	0.5351	-2.621%	1,194,807	+1,507.176%
2026-01-05	0.5000	0.594100	0.499800	0.5495	+9.900%	2,945,322	+1,465.059%
2026-01-02	0.4952	0.503000	0.470700	0.5000	0.000%	1,124,738	+1,620.000%
2025-12-31	0.4901	0.500000	0.480000	0.5000	+0.969%	844,126	+1,620.000%
2025-12-30	0.4800	0.512300	0.480000	0.4952	+3.837%	2,199,434	+1,636.672%
2025-12-29	0.4500	0.500000	0.445000	0.4769	+5.978%	1,852,436	+1,703.313%
2025-12-26	0.4306	0.459900	0.422400	0.4500	+3.711%	1,420,900	+1,811.111%
2025-12-24	0.4383	0.449300	0.427401	0.4339	-0.959%	307,826	+1,882.024%
2025-12-23	0.4431	0.457700	0.429600	0.4381	-1.395%	1,315,470	+1,863.022%
2025-12-22	0.4500	0.450000	0.432000	0.4443	-1.245%	1,770,778	+1,835.629%
2025-12-19	0.4400	0.459900	0.435000	0.4499	+2.250%	1,516,718	+1,811.536%
2025-12-18	0.4356	0.458600	0.423700	0.4400	+3.069%	1,873,957	+1,854.545%
2025-12-17	0.4060	0.435200	0.395000	0.4269	+8.848%	1,688,923	+1,914.523%
2025-12-16	0.3901	0.400000	0.372400	0.3922	+1.135%	1,815,657	+2,092.759%
2025-12-15	0.4165	0.419200	0.385000	0.3878	-6.396%	1,053,581	+2,117.638%
2025-12-12	0.4300	0.440000	0.408500	0.4143	-3.651%	1,130,671	+1,975.790%
2025-12-11	0.4462	0.446200	0.419900	0.4300	-4.804%	1,186,999	+1,900.000%
2025-12-10	0.4300	0.453500	0.415000	0.4517	+8.114%	1,188,149	+1,803.919%
2025-12-09	0.4340	0.450000	0.412200	0.4178	-3.399%	1,275,717	+1,958.401%
2025-12-08	0.4500	0.455000	0.430000	0.4325	-1.994%	962,244	+1,888.439%
2025-12-05	0.4450	0.469900	0.435100	0.4413	-0.091%	1,138,994	+1,848.788%
2025-12-04	0.4800	0.483000	0.437972	0.4417	-6.021%	1,744,506	+1,847.023%
2025-12-03	0.4896	0.499900	0.466100	0.4700	-3.471%	686,902	+1,729.787%
2025-12-02	0.5109	0.514400	0.484900	0.4869	-5.530%	570,488	+1,666.276%
2025-12-01	0.5340	0.537800	0.515300	0.5154	-4.343%	388,358	+1,568.607%
2025-11-28	0.5252	0.539500	0.520300	0.5388	+4.277%	209,708	+1,496.140%
2025-11-26	0.5145	0.539900	0.512000	0.5167	+0.213%	621,232	+1,564.409%
2025-11-25	0.5000	0.518500	0.500000	0.5156	+5.440%	526,515	+1,567.960%
2025-11-24	0.4562	0.491100	0.455400	0.4890	+6.675%	411,037	+1,658.691%
2025-11-21	0.4314	0.460000	0.431400	0.4584	+4.372%	478,152	+1,776.091%
2025-11-20	0.4530	0.477900	0.430000	0.4392	-4.314%	647,683	+1,858.106%
2025-11-19	0.4900	0.490000	0.451000	0.4590	-4.949%	783,322	+1,773.638%
2025-11-18	0.4810	0.494600	0.480000	0.4829	+0.583%	348,656	+1,680.907%
2025-11-17	0.5230	0.538899	0.480000	0.4801	-10.329%	962,608	+1,691.293%
2025-11-14	0.5173	0.539900	0.508800	0.5354	-0.093%	747,797	+1,506.276%
2025-11-13	0.5400	0.548500	0.481000	0.5359	+12.631%	2,491,286	+1,504.777%
2025-11-12	0.5635	0.579599	0.459000	0.4758	-14.363%	2,901,721	+1,707.482%
2025-11-11	0.6418	0.649900	0.553000	0.5556	-11.810%	2,292,700	+1,447.876%
2025-11-10	0.6300	0.643800	0.625000	0.6300	+1.711%	592,541	+1,265.079%
2025-11-07	0.6300	0.639900	0.612900	0.6194	-1.807%	580,629	+1,288.440%
2025-11-06	0.6400	0.650000	0.629700	0.6308	-2.744%	467,820	+1,263.348%
2025-11-05	0.6348	0.653900	0.634800	0.6486	+2.920%	252,372	+1,225.933%
2025-11-04	0.6600	0.669900	0.630000	0.6302	-4.789%	1,075,065	+1,264.646%
2025-11-03	0.6882	0.700000	0.660000	0.6619	-4.100%	861,627	+1,199.290%
2025-10-31	0.7067	0.710001	0.681000	0.6902	+1.485%	409,931	+1,146.016%
2025-10-30	0.6800	0.683500	0.678000	0.6801	+1.296%	238,282	+1,164.520%
2025-10-29	0.6800	0.716100	0.670100	0.6714	-1.482%	665,745	+1,180.906%
2025-10-28	0.6980	0.718300	0.680000	0.6815	-2.643%	335,252	+1,161.922%
2025-10-27	0.7200	0.750000	0.700000	0.7000	+0.690%	920,656	+1,128.571%
2025-10-24	0.6600	0.720000	0.659900	0.6952	+6.872%	903,893	+1,137.054%
2025-10-23	0.6500	0.658000	0.650000	0.6505	-0.077%	230,855	+1,222.060%
2025-10-22	0.6800	0.696300	0.650000	0.6510	-4.727%	809,315	+1,221.045%
2025-10-21	0.6800	0.696300	0.673300	0.6833	+0.147%	206,132	+1,158.598%
2025-10-20	0.6600	0.682500	0.660000	0.6823	+6.244%	433,491	+1,160.443%
2025-10-17	0.6600	0.660000	0.640000	0.6422	-2.697%	463,028	+1,239.147%
2025-10-16	0.6800	0.680100	0.652500	0.6600	-1.756%	525,057	+1,203.030%
2025-10-15	0.6900	0.700000	0.670000	0.6718	-1.568%	452,095	+1,180.143%
2025-10-14	0.6860	0.689000	0.670000	0.6825	-0.365%	423,297	+1,160.073%
2025-10-13	0.6800	0.689800	0.678200	0.6850	+5.336%	445,130	+1,155.474%
2025-10-10	0.7000	0.715900	0.643000	0.6503	-7.299%	2,060,601	+1,222.467%
2025-10-09	0.7000	0.725500	0.700000	0.7015	+0.214%	641,266	+1,125.944%
2025-10-08	0.6950	0.708000	0.680578	0.7000	+0.850%	751,637	+1,128.571%
2025-10-07	0.7005	0.712000	0.691100	0.6941	-0.998%	527,150	+1,139.015%
2025-10-06	0.7070	0.708831	0.681500	0.7011	+0.157%	1,159,789	+1,126.644%
2025-10-03	0.7033	0.718100	0.700000	0.7000	-1.004%	992,816	+1,128.571%
2025-10-02	0.7110	0.717562	0.702000	0.7071	-1.036%	545,655	+1,116.235%
2025-10-01	0.7100	0.720000	0.708000	0.7145	+0.478%	614,169	+1,103.639%
2025-09-30	0.7201	0.728499	0.710000	0.7111	-1.044%	551,679	+1,109.394%
2025-09-29	0.7510	0.755200	0.710800	0.7186	-4.340%	856,896	+1,096.772%
2025-09-26	0.7600	0.760000	0.713700	0.7512	-0.753%	1,126,080	+1,044.835%
2025-09-25	0.7550	0.800000	0.727700	0.7569	-4.263%	1,105,566	+1,036.214%
2025-09-24	0.7200	0.799900	0.720000	0.7906	+12.142%	1,983,482	+987.781%
2025-09-23	0.7400	0.749900	0.701300	0.7050	-3.623%	1,272,985	+1,119.858%
2025-09-22	0.7600	0.760000	0.700000	0.7315	-1.481%	2,860,846	+1,075.666%
2025-09-19	0.7918	0.809900	0.740000	0.7425	-4.771%	1,158,044	+1,058.249%
2025-09-18	0.7800	0.816700	0.771800	0.7797	+2.498%	924,767	+1,002.988%
2025-09-17	0.8100	0.810900	0.753200	0.7607	-3.575%	581,449	+1,030.538%
2025-09-16	0.7700	0.819200	0.770000	0.7889	+3.939%	867,188	+990.125%
2025-09-15	0.8000	0.814400	0.750000	0.7590	-4.744%	1,164,838	+1,033.070%
2025-09-12	0.8269	0.855000	0.780000	0.7968	-4.984%	933,577	+979.317%
2025-09-11	0.8700	0.888900	0.820000	0.8386	-2.522%	1,779,675	+925.519%
2025-09-10	0.9500	0.958000	0.860000	0.8603	-8.886%	1,051,099	+899.651%
2025-09-09	1.0500	1.069600	0.841800	0.9442	-10.925%	3,868,663	+810.824%
2025-09-08	1.1200	1.170000	0.960400	1.0600	-2.752%	1,549,524	+711.321%
2025-09-05	1.1200	1.220000	1.070000	1.0900	-0.909%	1,587,310	+688.991%
2025-09-04	1.1800	1.360000	1.080000	1.1000	-3.509%	4,516,376	+681.818%
2025-09-03	0.8800	1.180000	0.880000	1.1400	+29.634%	4,425,474	+654.386%
2025-09-02	0.8300	0.886000	0.825000	0.8794	+7.205%	688,577	+877.940%
2025-08-29	0.8500	0.879999	0.810000	0.8203	-0.085%	529,497	+948.397%
2025-08-28	0.7900	0.830000	0.790000	0.8210	+3.780%	580,009	+947.503%
2025-08-27	0.7800	0.800000	0.770400	0.7911	+5.060%	410,235	+987.094%
2025-08-26	0.7700	0.780700	0.750300	0.7530	+0.013%	303,538	+1,042.098%
2025-08-25	0.7444	0.759700	0.730100	0.7529	+3.963%	278,848	+1,042.250%
2025-08-22	0.7326	0.760000	0.721700	0.7242	-0.930%	1,129,350	+1,087.517%
2025-08-21	0.7200	0.749900	0.710100	0.7310	+1.811%	581,831	+1,076.471%
2025-08-20	0.7400	0.751900	0.700000	0.7180	-2.986%	817,346	+1,097.772%
2025-08-19	0.7700	0.789900	0.740000	0.7401	-2.593%	644,327	+1,062.005%
2025-08-18	0.7572	0.790000	0.749800	0.7598	+3.150%	994,419	+1,031.877%
2025-08-15	0.7859	0.785900	0.732000	0.7366	-3.104%	1,019,388	+1,067.526%
2025-08-14	0.8000	0.807400	0.753700	0.7602	-1.770%	896,803	+1,031.281%
2025-08-13	0.8500	0.880000	0.772000	0.7739	-15.798%	1,427,143	+1,011.255%
2025-08-12	0.8931	0.940000	0.890100	0.9191	+3.270%	1,321,497	+835.698%
2025-08-11	0.8800	0.930000	0.880000	0.8900	+1.159%	798,976	+866.292%
2025-08-08	0.8250	0.884551	0.819000	0.8798	+5.114%	719,639	+877.495%
2025-08-07	0.8314	0.856000	0.810200	0.8370	+0.120%	103,540	+927.479%
2025-08-06	0.8560	0.856000	0.821800	0.8360	-1.647%	383,834	+928.708%
2025-08-05	0.8300	0.858000	0.807000	0.8500	+6.117%	298,397	+911.765%
2025-08-04	0.8496	0.859900	0.793200	0.8010	-4.654%	221,439	+973.658%
2025-08-01	0.8136	0.860000	0.770000	0.8401	+0.611%	380,833	+923.688%
2025-07-31	0.8211	0.860000	0.797600	0.8350	+1.718%	419,736	+929.940%
2025-07-30	0.8619	0.868300	0.820000	0.8209	-4.324%	565,899	+947.631%
2025-07-29	0.8800	0.885000	0.840000	0.8580	-0.267%	444,315	+902.331%
2025-07-28	0.8600	0.880000	0.830300	0.8603	+0.035%	362,732	+899.651%
2025-07-25	0.8300	0.880000	0.830000	0.8600	+6.107%	432,274	+900.000%
2025-07-24	0.8800	0.890000	0.808400	0.8105	-7.593%	469,574	+961.073%
2025-07-23	0.7899	0.896000	0.780700	0.8771	+12.190%	1,180,902	+880.504%
2025-07-22	0.7900	0.790000	0.780000	0.7818	-0.975%	283,938	+1,000.026%
2025-07-21	0.8100	0.812000	0.780000	0.7895	-0.429%	312,646	+989.297%
2025-07-18	0.8020	0.813200	0.782400	0.7929	-1.135%	249,038	+984.626%
2025-07-17	0.8400	0.840000	0.802000	0.8020	-1.304%	163,028	+972.319%
2025-07-16	0.7800	0.819900	0.780000	0.8126	+2.601%	528,325	+958.331%
2025-07-15	0.7867	0.799900	0.780600	0.7920	+0.457%	116,416	+985.859%
2025-07-14	0.7900	0.800000	0.780000	0.7884	+0.818%	264,265	+990.817%
2025-07-11	0.7800	0.800000	0.779400	0.7820	+0.760%	382,441	+999.744%
2025-07-10	0.7810	0.781000	0.760000	0.7761	-0.500%	161,581	+1,008.105%
2025-07-09	0.7700	0.780000	0.761700	0.7800	+1.961%	96,679	+1,002.564%
2025-07-08	0.7787	0.789900	0.765000	0.7650	-0.352%	233,706	+1,024.183%
2025-07-07	0.7800	0.782000	0.760000	0.7677	+1.413%	238,694	+1,020.229%
2025-07-03	0.7660	0.769999	0.752900	0.7570	-1.175%	54,379	+1,036.063%
2025-07-02	0.7675	0.770000	0.743100	0.7660	+1.997%	275,778	+1,022.715%
2025-07-01	0.7407	0.775100	0.740700	0.7510	+1.473%	350,009	+1,045.140%
2025-06-30	0.7500	0.787900	0.740000	0.7401	-1.320%	246,555	+1,062.005%
2025-06-27	0.7800	0.790000	0.750000	0.7500	-3.735%	370,485	+1,046.667%
2025-06-26	0.7400	0.790000	0.740000	0.7791	+5.284%	262,964	+1,003.838%
2025-06-25	0.7600	0.763300	0.740000	0.7400	-1.346%	145,512	+1,062.162%
2025-06-24	0.7331	0.766600	0.720000	0.7501	+1.777%	468,200	+1,046.514%
2025-06-23	0.7900	0.807500	0.700000	0.7370	-6.709%	1,313,603	+1,066.893%
2025-06-20	0.8259	0.830000	0.790000	0.7900	-2.216%	320,875	+988.608%
2025-06-18	0.8000	0.829800	0.789100	0.8079	+1.355%	223,900	+964.488%
2025-06-17	0.8000	0.818700	0.760000	0.7971	+1.412%	748,419	+978.911%
2025-06-16	0.8020	0.835300	0.780000	0.7860	-2.433%	1,060,266	+994.148%
2025-06-13	0.8400	0.880000	0.800000	0.8056	-5.413%	659,437	+967.527%
2025-06-12	0.8700	0.889800	0.850000	0.8517	-2.216%	334,241	+909.745%
2025-06-11	0.9200	0.934350	0.850000	0.8710	-6.535%	539,628	+887.371%
2025-06-10	0.9200	0.950000	0.912200	0.9319	+1.052%	400,736	+822.846%
2025-06-09	0.9247	0.940000	0.900000	0.9222	+0.326%	232,208	+832.553%
2025-06-06	0.9060	0.940000	0.892400	0.9192	+3.211%	246,482	+835.596%
2025-06-05	0.8700	0.919900	0.868000	0.8906	+1.435%	157,565	+865.641%
2025-06-04	0.8900	0.919000	0.869500	0.8780	-1.965%	183,994	+879.499%
2025-06-03	0.8700	0.919800	0.852200	0.8956	+3.120%	344,558	+860.250%
2025-06-02	0.8800	0.880300	0.858500	0.8685	-1.071%	240,309	+890.213%
2025-05-30	0.8870	0.899900	0.865200	0.8779	-1.801%	175,141	+879.610%
2025-05-29	0.8993	0.935000	0.883200	0.8940	-0.445%	377,328	+861.969%
2025-05-28	0.9020	0.919900	0.870100	0.8980	+0.201%	359,095	+857.684%
2025-05-27	0.8457	0.910000	0.845700	0.8962	+6.703%	355,476	+859.607%
2025-05-23	0.8400	0.900000	0.820000	0.8399	+0.454%	965,736	+923.931%
2025-05-22	0.8200	0.840000	0.819000	0.8361	-0.334%	158,391	+928.585%
2025-05-21	0.8419	0.860000	0.823600	0.8389	-3.341%	265,670	+925.152%
2025-05-20	0.8400	0.872000	0.813100	0.8679	+2.577%	280,617	+890.898%
2025-05-19	0.8000	0.849200	0.790000	0.8461	+6.710%	920,084	+916.428%
2025-05-16	0.7862	0.802600	0.750000	0.7929	+3.081%	578,543	+984.626%
2025-05-15	0.8090	0.820000	0.750000	0.7692	-2.633%	1,165,978	+1,018.045%
2025-05-14	0.8600	0.909800	0.780000	0.7900	-13.187%	3,241,871	+988.608%
2025-05-13	0.8550	0.938900	0.831000	0.9100	+10.813%	1,323,094	+845.055%
2025-05-12	0.8200	0.892900	0.819100	0.8212	+1.358%	1,199,752	+947.248%
2025-05-09	0.8500	0.869000	0.805000	0.8102	-3.857%	507,307	+961.466%
2025-05-08	0.8200	0.880000	0.814900	0.8427	+2.768%	341,006	+920.529%
2025-05-07	0.8100	0.876500	0.810000	0.8200	+2.385%	443,884	+948.780%
2025-05-06	0.8500	0.850100	0.800000	0.8009	-4.677%	383,538	+973.792%
2025-05-05	0.8621	0.887100	0.840000	0.8402	-3.536%	458,436	+923.566%
2025-05-02	0.9397	0.939700	0.850000	0.8710	-5.716%	672,390	+887.371%
2025-05-01	0.9100	0.960000	0.900000	0.9238	+0.043%	234,809	+830.937%
2025-04-30	0.9300	0.960000	0.900000	0.9234	-3.863%	405,968	+831.341%
2025-04-29	1.0300	1.030000	0.940000	0.9605	-5.833%	524,805	+795.367%
2025-04-28	0.9835	1.050000	0.967000	1.0200	+3.438%	496,054	+743.137%
2025-04-25	0.9300	1.020000	0.919000	0.9861	+6.021%	918,700	+772.123%
2025-04-24	0.9100	0.936500	0.891000	0.9301	+3.207%	580,207	+824.632%
2025-04-23	0.8500	0.945900	0.850000	0.9012	+7.928%	784,045	+854.283%
2025-04-22	0.7880	0.835000	0.774000	0.8350	+7.051%	401,906	+929.940%
2025-04-21	0.8000	0.814700	0.764100	0.7800	-3.142%	488,866	+1,002.564%
2025-04-17	0.8300	0.835000	0.800000	0.8053	-1.793%	165,609	+967.925%
2025-04-16	0.8000	0.827000	0.783000	0.8200	+2.821%	419,634	+948.780%
2025-04-15	0.7976	0.821200	0.785400	0.7975	-1.846%	120,489	+978.370%
2025-04-14	0.8260	0.861700	0.792000	0.8125	-0.830%	298,877	+958.462%

.dark-mode .st5VK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .st5VK6{ color: #333333; background-color: white; border: 2px solid #333333; }PRTSCarParts.com, Inc. Common Stockstock NASDAQ

PRTS
CarParts.com, Inc. Common Stock
stock NASDAQ