NASDAQ : PRTS
CarParts.com, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 8.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 69.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CarParts.com, Inc. (PRTS) closed at 7.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.14 | 7.58 | 7.14 | 7.45 | 53,744 | +7.97% |
| 2026-10-30 | 8.35 | 8.55 | 6.5 | 6.9 | 135,777 | -19.95% |
| 2026-10-29 | 8.23 | 8.75 | 7.87 | 8.62 | 99,794 | +5.25% |
| 2026-10-28 | 7.98 | 8.19 | 7.95 | 8.19 | 4,177 | +2.63% |
| 2026-10-27 | 8.04 | 8.08 | 7.881 | 7.98 | 7,497 | +0.88% |
| 2026-10-26 | 7.84 | 8 | 7.83 | 7.91 | 6,903 | +0.51% |
| 2026-10-23 | 7.82 | 7.99 | 7.73 | 7.87 | 34,189 | -0.63% |
| 2026-10-22 | 7.91 | 7.99 | 7.78 | 7.92 | 29,501 | +0.00% |
| 2026-10-21 | 8.49 | 8.49 | 7.91 | 7.92 | 44,539 | -0.25% |
| 2026-10-20 | 7.93 | 8.384 | 7.88 | 7.94 | 44,420 | +0.13% |
| 2026-10-19 | 7.87 | 8.02 | 7.85 | 7.93 | 2,689 | -0.13% |
| 2026-10-16 | 7.81 | 7.96 | 7.81 | 7.94 | 6,046 | -0.38% |
| 2026-10-15 | 7.6 | 7.98 | 7.6 | 7.97 | 12,887 | +5.70% |
| 2026-10-14 | 7.99 | 8 | 7.52 | 7.54 | 37,394 | -7.03% |
| 2026-10-13 | 8.54 | 8.55 | 8.11 | 8.11 | 22,319 | -6.46% |
| 2026-10-12 | 8.53 | 8.788 | 8.53 | 8.67 | 19,337 | +0.35% |
| 2026-10-09 | 8.63 | 8.65 | 8.511 | 8.64 | 15,436 | +0.58% |
| 2026-10-08 | 8.7 | 8.773 | 8.5 | 8.59 | 40,307 | -1.21% |
| 2026-10-07 | 8.5 | 8.815 | 8.36 | 8.695 | 50,586 | +0.99% |
| 2026-10-06 | 8.57 | 8.685 | 8.412 | 8.61 | 32,472 | +1.06% |
| 2026-10-05 | 8.58 | 8.7 | 8.5 | 8.52 | 32,262 | -1.27% |
| 2026-10-02 | 8.57 | 8.7 | 8.4 | 8.63 | 16,572 | +2.62% |
| 2026-10-01 | 8.02 | 8.55 | 8.02 | 8.41 | 53,248 | +4.86% |
| 2026-09-30 | 7.99 | 8.43 | 7.99 | 8.02 | 15,549 | -3.49% |
| 2026-09-29 | 8.42 | 8.42 | 8.03 | 8.31 | 39,364 | +1.96% |
| 2026-09-28 | 8.499 | 8.63 | 8.01 | 8.15 | 30,351 | -4.79% |
| 2026-09-25 | 8.683 | 8.75 | 8.25 | 8.56 | 49,740 | -0.70% |
| 2026-09-24 | 8.33 | 8.67 | 8.13 | 8.62 | 31,919 | +3.36% |
| 2026-09-23 | 8.297 | 8.53 | 8.15 | 8.34 | 25,940 | -1.18% |
| 2026-09-22 | 8.51 | 8.74 | 8.23 | 8.44 | 36,263 | -0.71% |
| 2026-09-21 | 8.46 | 8.8 | 8.355 | 8.5 | 57,092 | -0.23% |
| 2026-09-18 | 8.54 | 8.67 | 8.41 | 8.52 | 40,990 | -1.05% |
| 2026-09-17 | 8.71 | 8.99 | 8.585 | 8.61 | 37,188 | -0.23% |
| 2026-09-16 | 9.17 | 9.17 | 8.501 | 8.63 | 45,338 | -5.27% |
| 2026-09-15 | 8.85 | 9.25 | 8.649 | 9.11 | 82,560 | +1.45% |
| 2026-09-14 | 9.26 | 9.26 | 8.3 | 8.98 | 157,324 | -3.54% |
| 2026-09-11 | 8.83 | 9.8 | 8.83 | 9.31 | 279,756 | +7.13% |
| 2026-09-10 | 10.35 | 10.98 | 7.87 | 8.69 | 335,130 | -13.10% |
| 2026-09-09 | 9.32 | 10.02 | 9.135 | 10 | 139,828 | +5.26% |
| 2026-09-08 | 9.29 | 9.55 | 8.945 | 9.5 | 101,679 | +2.15% |
| 2026-09-04 | 8.37 | 9.37 | 8.32 | 9.3 | 140,861 | +11.24% |
| 2026-09-03 | 8.06 | 8.796 | 7.94 | 8.36 | 49,663 | +4.89% |
| 2026-09-02 | 7.4 | 8.01 | 7.4 | 7.97 | 53,584 | +6.55% |
| 2026-09-01 | 7.48 | 7.82 | 7.269 | 7.48 | 37,254 | +3.46% |
| 2026-08-31 | 7.19 | 7.4 | 7.19 | 7.23 | 6,004 | -0.55% |
| 2026-08-28 | 7.11 | 7.35 | 6.895 | 7.27 | 50,896 | +1.39% |
| 2026-08-27 | 6.73 | 7.18 | 6.42 | 7.17 | 65,288 | +12.38% |
| 2026-08-26 | 6.34 | 6.57 | 6.09 | 6.38 | 92,382 | +0.00% |
| 2026-08-25 | 6.56 | 6.56 | 6.38 | 6.38 | 9,317 | -2.89% |
| 2026-08-24 | 6.53 | 6.673 | 6.03 | 6.57 | 35,425 | -0.15% |
| 2026-08-21 | 6.4 | 6.707 | 6.275 | 6.58 | 24,379 | +2.02% |
| 2026-08-20 | 6.12 | 6.65 | 5.93 | 6.45 | 30,017 | +3.53% |
| 2026-08-19 | 5.99 | 6.3 | 5.99 | 6.23 | 20,220 | +4.62% |
| 2026-08-18 | 6.12 | 6.32 | 5.91 | 5.955 | 14,017 | -2.06% |
| 2026-08-17 | 6.05 | 6.18 | 5.91 | 6.08 | 22,507 | -0.82% |
| 2026-08-14 | 6.54 | 6.55 | 6.11 | 6.13 | 21,637 | -6.27% |
| 2026-08-13 | 6.28 | 6.685 | 6.28 | 6.54 | 32,378 | +3.15% |
| 2026-08-12 | 6.28 | 6.42 | 6.27 | 6.34 | 6,959 | +0.16% |
| 2026-08-11 | 6.25 | 6.49 | 6.2 | 6.33 | 23,359 | +0.16% |
| 2026-08-10 | 6.71 | 6.84 | 6.27 | 6.32 | 28,631 | -6.37% |
| 2026-08-07 | 5.95 | 6.75 | 5.95 | 6.75 | 70,239 | +16.68% |
| 2026-08-06 | 5.865 | 5.98 | 5.68 | 5.785 | 44,275 | +2.03% |
| 2026-08-05 | 5.54 | 5.88 | 5.47 | 5.67 | 18,884 | +2.16% |
| 2026-08-04 | 5.705 | 5.792 | 5.47 | 5.55 | 15,987 | +1.65% |
| 2026-08-03 | 5.45 | 5.65 | 5.42 | 5.46 | 11,370 | +1.11% |
| 2026-07-31 | 5.29 | 5.515 | 5.29 | 5.4 | 10,080 | +3.25% |
| 2026-07-30 | 5.26 | 5.53 | 5.2 | 5.23 | 22,933 | -0.57% |
| 2026-07-29 | 5.17 | 5.56 | 5.17 | 5.26 | 12,875 | +0.38% |
| 2026-07-28 | 4.99 | 5.54 | 4.99 | 5.24 | 17,172 | +6.94% |
| 2026-07-27 | 5.28 | 5.335 | 4.9 | 4.9 | 19,916 | -7.20% |
| 2026-07-24 | 4.85 | 5.73 | 4.85 | 5.28 | 43,819 | +10.00% |
| 2026-07-23 | 4.5 | 4.88 | 4.5 | 4.8 | 31,902 | +8.60% |
| 2026-07-22 | 4.85 | 4.88 | 4.42 | 4.42 | 41,279 | -8.87% |
| 2026-07-21 | 5.25 | 5.25 | 4.85 | 4.85 | 10,400 | -2.61% |
| 2026-07-20 | 5.25 | 5.25 | 4.87 | 4.98 | 29,057 | -6.04% |
| 2026-07-17 | 5.3 | 5.355 | 5.25 | 5.3 | 12,624 | -1.12% |
| 2026-07-16 | 5.75 | 5.91 | 5.27 | 5.36 | 18,265 | -7.75% |
| 2026-07-15 | 5.83 | 6 | 5.75 | 5.81 | 11,042 | -1.44% |
| 2026-07-14 | 5.795 | 5.999 | 5.65 | 5.895 | 13,508 | +4.15% |
| 2026-07-13 | 5.95 | 6.08 | 5.56 | 5.66 | 21,587 | -3.58% |
| 2026-07-10 | 5.95 | 6.09 | 5.87 | 5.87 | 8,241 | -1.92% |
| 2026-07-09 | 6.1 | 6.25 | 5.93 | 5.985 | 6,797 | +0.93% |
| 2026-07-08 | 6.515 | 6.515 | 5.91 | 5.93 | 15,223 | -3.42% |
| 2026-07-07 | 6.285 | 6.33 | 6.12 | 6.14 | 10,145 | -0.49% |
| 2026-07-06 | 6.21 | 6.435 | 6.12 | 6.17 | 13,320 | -0.16% |
| 2026-07-02 | 6.26 | 6.3 | 6.18 | 6.18 | 13,650 | -2.06% |
| 2026-07-01 | 6.41 | 6.51 | 6.26 | 6.31 | 9,620 | -2.02% |
| 2026-06-30 | 6.45 | 6.755 | 6.13 | 6.44 | 13,263 | +0.00% |
| 2026-06-29 | 6.18 | 6.59 | 6.13 | 6.44 | 15,270 | +3.54% |
| 2026-06-26 | 6.15 | 6.36 | 6.12 | 6.22 | 27,686 | +0.48% |
| 2026-06-25 | 6.21 | 6.265 | 6.16 | 6.19 | 20,580 | -0.48% |
| 2026-06-24 | 6.2 | 6.3 | 6.15 | 6.22 | 16,914 | -0.16% |
| 2026-06-23 | 6.24 | 6.27 | 6.06 | 6.23 | 12,104 | -2.81% |
| 2026-06-22 | 6.31 | 6.562 | 6.22 | 6.41 | 32,148 | +1.18% |
| 2026-06-18 | 6.45 | 6.513 | 6.25 | 6.335 | 49,582 | -1.17% |
| 2026-06-17 | 6.76 | 6.78 | 6.356 | 6.41 | 10,043 | -6.01% |
| 2026-06-16 | 6.54 | 6.88 | 6.54 | 6.82 | 28,981 | +3.96% |
| 2026-06-15 | 7.13 | 7.265 | 6.515 | 6.56 | 77,711 | -5.61% |
| 2026-06-12 | 6.47 | 7.19 | 6.445 | 6.95 | 112,421 | +6.60% |
| 2026-06-11 | 6 | 6.61 | 5.98 | 6.52 | 95,705 | +9.58% |
| 2026-06-10 | 5.83 | 6.08 | 5.83 | 5.95 | 20,499 | +0.00% |
| 2026-06-09 | 5.95 | 6.08 | 5.76 | 5.95 | 42,645 | +1.36% |
| 2026-06-08 | 5.91 | 6.165 | 5.84 | 5.87 | 57,960 | -1.84% |
| 2026-06-05 | 6.28 | 6.34 | 5.855 | 5.98 | 43,038 | -5.90% |
| 2026-06-04 | 6.15 | 6.39 | 6.03 | 6.355 | 46,436 | +2.67% |
| 2026-06-03 | 6.32 | 6.32 | 5.95 | 6.19 | 55,241 | -2.06% |
| 2026-06-02 | 6.23 | 6.4 | 6.15 | 6.32 | 71,561 | +0.80% |
| 2026-06-01 | 5.55 | 6.3 | 5.5 | 6.27 | 52,838 | +13.18% |
| 2026-05-29 | 5.79 | 5.85 | 5.37 | 5.54 | 111,498 | -4.65% |
| 2026-05-28 | 5.97 | 6.01 | 5.56 | 5.81 | 67,872 | -2.35% |
| 2026-05-27 | 6.04 | 6.39 | 5.905 | 5.95 | 104,503 | +0.68% |
| 2026-05-26 | 5.89 | 6.46 | 5.565 | 5.91 | 158,679 | -4.57% |
| 2026-05-22 | 6.31 | 6.681 | 6 | 6.193 | 72,981 | -3.70% |
| 2026-05-21 | 6.4 | 6.698 | 6.4 | 6.431 | 45,644 | -2.56% |
| 2026-05-20 | 6.41 | 6.769 | 6.4 | 6.6 | 29,324 | +1.48% |
| 2026-05-19 | 6.6 | 6.8 | 6.4 | 6.504 | 96,340 | -1.62% |
| 2026-05-18 | 6.8 | 7 | 6.6 | 6.611 | 65,443 | -3.19% |
| 2026-05-15 | 6.8 | 7.199 | 6.792 | 6.829 | 31,014 | +0.74% |
| 2026-05-14 | 6.55 | 7.7 | 6.55 | 6.779 | 94,477 | +2.54% |
| 2026-05-13 | 7.382 | 7.382 | 6.5 | 6.611 | 94,438 | -9.44% |