-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
+11.47% -
3 MONTH PERFORMANCE
-19.09% -
6 MONTH PERFORMANCE
-47.34% -
YEAR-TO-DATE PERFORMANCE
-71.84% -
1 YEAR PERFORMANCE
-78.86%
CarParts.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $0.88 | $0.89 (1.13%) | $0.92 | $0.85 | 829,089 | $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 |
| 08/20/2024 | $0.82 | $0.80 (-2.53%) | $0.84 | $0.78 | 442,633 | $45.39 M |
| 08/19/2024 | $0.79 | $0.81 (2.14%) | $0.82 | $0.79 | 515,339 | $46.07 M |
| 08/16/2024 | $0.81 | $0.80 (-1.83%) | $0.85 | $0.78 | 692,635 | $45.21 M |
| 08/15/2024 | $0.77 | $0.80 (3.95%) | $0.83 | $0.76 | 1.45 M | $45.65 M |
| 08/14/2024 | $0.74 | $0.75 (0.94%) | $0.77 | $0.72 | 1.67 M | $42.64 M |
| 08/13/2024 | $0.76 | $0.74 (-2.63%) | $0.81 | $0.74 | 1.58 M | $42.07 M |
| 08/12/2024 | $0.80 | $0.76 (-5.13%) | $0.81 | $0.75 | 1.33 M | $43.15 M |
| 08/09/2024 | $0.82 | $0.78 (-4.88%) | $0.83 | $0.78 | 1.55 M | $44.34 M |
| 08/08/2024 | $0.81 | $0.83 (1.79%) | $0.84 | $0.80 | 1.54 M | $47.07 M |
| 08/07/2024 | $0.88 | $0.81 (-7.61%) | $0.91 | $0.81 | 1.81 M | $46.22 M |
| 08/06/2024 | $0.92 | $0.87 (-5%) | $0.92 | $0.85 | 890,300 | $49.69 M |
| 08/05/2024 | $0.93 | $0.92 (-0.95%) | $0.95 | $0.87 | 2.01 M | $52.30 M |
| 08/02/2024 | $0.97 | $0.95 (-2.37%) | $0.97 | $0.93 | 1.71 M | $53.84 M |
| 08/01/2024 | $1.02 | $0.99 (-2.8%) | $1.02 | $0.93 | 2.41 M | $56.36 M |
| 07/31/2024 | $1.10 | $1.01 (-8.18%) | $1.12 | $1.00 | 2.60 M | $57.42 M |
| 07/30/2024 | $1.25 | $1.20 (-4%) | $1.30 | $1.20 | 1.07 M | $68.22 M |
| 07/29/2024 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.22 | 656,913 | $70.50 M |
| 07/26/2024 | $1.20 | $1.25 (4.17%) | $1.45 | $1.16 | 2.00 M | $70.63 M |
| 07/25/2024 | $1.12 | $1.20 (7.14%) | $1.23 | $1.11 | 854,000 | $67.80 M |
| 07/24/2024 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.10 | 846,500 | $62.15 M |
| 07/23/2024 | $1.13 | $1.13 (0%) | $1.19 | $1.13 | 533,600 | $63.85 M |
| 07/22/2024 | $1.11 | $1.13 (1.8%) | $1.14 | $1.09 | 586,192 | $63.85 M |
| 07/19/2024 | $1.08 | $1.10 (1.85%) | $1.14 | $1.07 | 635,609 | $62.15 M |
| 07/18/2024 | $1.19 | $1.09 (-8.4%) | $1.20 | $1.09 | 1.21 M | $61.59 M |
| 07/17/2024 | $1.26 | $1.17 (-7.14%) | $1.30 | $1.14 | 874,396 | $66.11 M |
| 07/16/2024 | $1.20 | $1.26 (5%) | $1.27 | $1.16 | 773,381 | $71.19 M |
| 07/15/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 569,816 | $65.54 M |
| 07/12/2024 | $1.20 | $1.14 (-5%) | $1.20 | $1.14 | 561,156 | $64.41 M |
| 07/11/2024 | $1.13 | $1.20 (6.19%) | $1.22 | $1.13 | 870,012 | $67.80 M |
| 07/10/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.07 | 417,363 | $62.15 M |
| 07/09/2024 | $1.16 | $1.09 (-6.03%) | $1.19 | $1.07 | 936,023 | $61.59 M |
| 07/08/2024 | $1.05 | $1.14 (8.57%) | $1.20 | $1.05 | 2.03 M | $64.41 M |
| 07/05/2024 | $1.01 | $1.05 (3.96%) | $1.06 | $0.96 | 1.05 M | $59.33 M |
| 07/03/2024 | $1.00 | $0.99 (-1.1%) | $1.02 | $0.99 | 667,808 | $55.88 M |
| 07/02/2024 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.97 | 1.27 M | $55.94 M |
| 07/01/2024 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.98 | 1.32 M | $56.50 M |
| 06/28/2024 | $1.05 | $1.00 (-4.76%) | $1.11 | $0.97 | 9.37 M | $56.50 M |
| 06/27/2024 | $1.09 | $1.06 (-2.75%) | $1.16 | $1.05 | 891,348 | $59.89 M |
| 06/26/2024 | $1.13 | $1.08 (-4.42%) | $1.17 | $1.08 | 612,083 | $61.02 M |
| 06/25/2024 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 618,630 | $64.41 M |
| 06/24/2024 | $1.19 | $1.15 (-3.36%) | $1.24 | $1.14 | 975,782 | $64.98 M |
| 06/21/2024 | $1.09 | $1.21 (11.01%) | $1.22 | $1.08 | 1.04 M | $68.37 M |
| 06/20/2024 | $1.18 | $1.10 (-6.78%) | $1.21 | $1.10 | 682,485 | $62.15 M |