-
5 DAY PERFORMANCE
+9.90% -
1 MONTH PERFORMANCE
+43.08% -
3 MONTH PERFORMANCE
+31.81% -
6 MONTH PERFORMANCE
+1.83% -
YEAR-TO-DATE PERFORMANCE
-64.87% -
1 YEAR PERFORMANCE
-64.42%
CarParts.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.00 | $1.11 (11%) | $1.12 | $1.00 | 476,593 | $63.64 M |
| 11/20/2024 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.00 | 235,845 | $57.91 M |
| 11/19/2024 | $1.00 | $1.02 (2.1%) | $1.05 | $0.99 | 356,143 | $58.48 M |
| 11/18/2024 | $1.01 | $1.00 (-0.99%) | $1.10 | $0.99 | 569,700 | $57.33 M |
| 11/15/2024 | $0.95 | $1.01 (6.1%) | $1.02 | $0.91 | 456,515 | $57.91 M |
| 11/14/2024 | $0.89 | $0.94 (5.84%) | $1.00 | $0.87 | 673,600 | $54.07 M |
| 11/13/2024 | $0.90 | $0.89 (-0.43%) | $0.90 | $0.87 | 189,011 | $51.19 M |
| 11/12/2024 | $0.90 | $0.90 (-0.5%) | $0.90 | $0.87 | 154,403 | $51.34 M |
| 11/11/2024 | $0.94 | $0.90 (-4.09%) | $0.98 | $0.88 | 363,800 | $51.60 M |
| 11/08/2024 | $0.96 | $0.94 (-2.25%) | $0.98 | $0.88 | 498,208 | $53.80 M |
| 11/07/2024 | $0.99 | $0.98 (-0.33%) | $1.03 | $0.95 | 533,200 | $56.46 M |
| 11/06/2024 | $1.07 | $0.99 (-7.48%) | $1.07 | $0.95 | 1.15 M | $56.76 M |
| 11/05/2024 | $0.92 | $1.02 (10.87%) | $1.04 | $0.90 | 1.16 M | $58.48 M |
| 11/04/2024 | $0.84 | $0.93 (11.22%) | $0.93 | $0.81 | 800,145 | $53.32 M |
| 11/01/2024 | $0.82 | $0.83 (1.28%) | $0.87 | $0.79 | 442,200 | $47.62 M |
| 10/31/2024 | $0.83 | $0.83 (0%) | $0.84 | $0.78 | 635,002 | $47.59 M |
| 10/30/2024 | $0.75 | $0.83 (10.64%) | $0.92 | $0.75 | 1.75 M | $47.59 M |
| 10/29/2024 | $0.76 | $0.74 (-2.28%) | $0.76 | $0.72 | 356,110 | $42.58 M |
| 10/28/2024 | $0.71 | $0.76 (7.27%) | $0.76 | $0.70 | 593,106 | $43.57 M |
| 10/25/2024 | $0.68 | $0.71 (3.57%) | $0.72 | $0.68 | 936,317 | $40.28 M |
| 10/24/2024 | $0.72 | $0.68 (-5.01%) | $0.72 | $0.68 | 497,204 | $38.89 M |
| 10/23/2024 | $0.73 | $0.71 (-1.45%) | $0.75 | $0.68 | 747,600 | $40.62 M |
| 10/22/2024 | $0.76 | $0.74 (-3.01%) | $0.77 | $0.73 | 457,041 | $41.90 M |
| 10/21/2024 | $0.78 | $0.78 (-0.92%) | $0.78 | $0.73 | 408,400 | $44.11 M |
| 10/18/2024 | $0.81 | $0.76 (-5.28%) | $0.81 | $0.76 | 410,032 | $43.45 M |
| 10/17/2024 | $0.81 | $0.80 (-1.85%) | $0.81 | $0.78 | 415,700 | $45.20 M |
| 10/16/2024 | $0.81 | $0.81 (1.18%) | $0.82 | $0.80 | 332,425 | $46.31 M |
| 10/15/2024 | $0.81 | $0.80 (-1.3%) | $0.83 | $0.79 | 243,922 | $45.45 M |
| 10/14/2024 | $0.80 | $0.80 (0.21%) | $0.82 | $0.79 | 150,036 | $45.69 M |
| 10/11/2024 | $0.81 | $0.80 (-1.73%) | $0.83 | $0.79 | 294,883 | $45.25 M |
| 10/10/2024 | $0.83 | $0.82 (-0.97%) | $0.86 | $0.80 | 437,605 | $46.78 M |
| 10/09/2024 | $0.90 | $0.84 (-6.34%) | $0.90 | $0.83 | 301,633 | $47.92 M |
| 10/08/2024 | $0.90 | $0.91 (1.1%) | $0.91 | $0.85 | 281,123 | $51.73 M |
| 10/07/2024 | $0.93 | $0.91 (-1.84%) | $0.93 | $0.90 | 151,637 | $51.90 M |
| 10/04/2024 | $0.93 | $0.90 (-2.17%) | $0.93 | $0.90 | 94,168 | $51.44 M |
| 10/03/2024 | $0.89 | $0.92 (3.78%) | $0.92 | $0.87 | 131,538 | $52.31 M |
| 10/02/2024 | $0.90 | $0.88 (-2.07%) | $0.91 | $0.87 | 348,300 | $50.11 M |
| 10/01/2024 | $0.91 | $0.90 (-1.1%) | $0.92 | $0.90 | 217,603 | $51.17 M |
| 09/30/2024 | $0.92 | $0.91 (-1.11%) | $0.92 | $0.90 | 173,491 | $51.52 M |
| 09/27/2024 | $0.92 | $0.91 (-1.23%) | $0.93 | $0.90 | 215,100 | $51.49 M |
| 09/26/2024 | $0.88 | $0.90 (2.4%) | $0.93 | $0.88 | 153,334 | $51.40 M |
| 09/25/2024 | $0.92 | $0.88 (-4.16%) | $0.92 | $0.87 | 206,621 | $50.13 M |
| 09/24/2024 | $0.90 | $0.93 (4.12%) | $0.95 | $0.90 | 230,461 | $52.98 M |
| 09/23/2024 | $0.92 | $0.90 (-1.82%) | $0.93 | $0.90 | 491,476 | $51.30 M |
| 09/20/2024 | $0.87 | $0.90 (3.82%) | $0.93 | $0.85 | 987,402 | $51.10 M |
| 09/19/2024 | $0.88 | $0.89 (1.13%) | $0.92 | $0.85 | 829,200 | $50.59 M |
| 09/18/2024 | $0.86 | $0.84 (-1.97%) | $0.88 | $0.84 | 372,861 | $48.01 M |
| 09/17/2024 | $0.85 | $0.86 (1.39%) | $0.88 | $0.84 | 335,200 | $49.05 M |
| 09/16/2024 | $0.87 | $0.85 (-2.2%) | $0.88 | $0.84 | 221,100 | $48.37 M |
| 09/13/2024 | $0.87 | $0.86 (-1.38%) | $0.88 | $0.85 | 396,226 | $48.65 M |
| 09/12/2024 | $0.84 | $0.86 (2.35%) | $0.87 | $0.83 | 342,200 | $48.87 M |
| 09/11/2024 | $0.90 | $0.85 (-5.76%) | $0.90 | $0.84 | 230,449 | $48.06 M |
| 09/10/2024 | $0.86 | $0.89 (3.57%) | $0.90 | $0.85 | 674,264 | $50.69 M |
| 09/09/2024 | $0.84 | $0.89 (5.06%) | $0.91 | $0.84 | 1.21 M | $50.32 M |
| 09/06/2024 | $0.89 | $0.84 (-6.05%) | $0.89 | $0.82 | 374,400 | $47.50 M |
| 09/05/2024 | $0.85 | $0.89 (4.35%) | $0.89 | $0.80 | 282,336 | $50.43 M |
| 09/04/2024 | $0.81 | $0.85 (5.09%) | $0.85 | $0.77 | 490,297 | $48.16 M |
| 09/03/2024 | $0.80 | $0.81 (0.83%) | $0.84 | $0.76 | 1.52 M | $46.06 M |
| 08/30/2024 | $0.82 | $0.80 (-2.14%) | $0.83 | $0.79 | 292,933 | $45.69 M |
| 08/29/2024 | $0.80 | $0.83 (3.63%) | $0.83 | $0.80 | 268,600 | $47.25 M |
| 08/28/2024 | $0.83 | $0.81 (-2.69%) | $0.83 | $0.80 | 448,127 | $46.03 M |
| 08/27/2024 | $0.85 | $0.85 (-0.24%) | $0.86 | $0.80 | 555,137 | $48.21 M |
| 08/26/2024 | $0.86 | $0.83 (-3.49%) | $0.88 | $0.83 | 484,950 | $47.19 M |
| 08/23/2024 | $0.83 | $0.86 (3.22%) | $0.87 | $0.82 | 442,235 | $48.70 M |
| 08/22/2024 | $0.85 | $0.82 (-3.64%) | $0.86 | $0.82 | 384,200 | $46.50 M |
| 08/21/2024 | $0.81 | $0.84 (3.96%) | $0.85 | $0.80 | 368,497 | $47.87 M |