5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-7.07%
3 MONTH PERFORMANCE
-20.40%
6 MONTH PERFORMANCE
+11.19%
YEAR-TO-DATE PERFORMANCE
-14.50%
1 YEAR PERFORMANCE
-23.05%
CarParts.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.93 | $0.92 (-0.71%) | $0.96 | $0.90 | 405,944 | $49.56 M |
| 04/29/2025 | $1.03 | $0.96 (-6.75%) | $1.03 | $0.94 | 524,805 | $51.55 M |
| 04/28/2025 | $0.98 | $1.02 (3.71%) | $1.05 | $0.97 | 496,054 | $54.74 M |
| 04/25/2025 | $0.93 | $0.99 (6.03%) | $1.02 | $0.92 | 918,700 | $56.23 M |
| 04/24/2025 | $0.91 | $0.93 (2.21%) | $0.94 | $0.89 | 580,207 | $53.04 M |
| 04/23/2025 | $0.85 | $0.90 (6.02%) | $0.95 | $0.85 | 784,045 | $51.39 M |
| 04/22/2025 | $0.79 | $0.84 (5.96%) | $0.84 | $0.77 | 401,906 | $47.62 M |
| 04/21/2025 | $0.80 | $0.78 (-2.5%) | $0.81 | $0.76 | 488,900 | $44.48 M |
| 04/17/2025 | $0.83 | $0.81 (-2.98%) | $0.84 | $0.80 | 165,609 | $45.92 M |
| 04/16/2025 | $0.80 | $0.82 (2.5%) | $0.83 | $0.78 | 419,634 | $46.76 M |
| 04/15/2025 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.79 | 120,500 | $45.48 M |
| 04/14/2025 | $0.83 | $0.81 (-1.63%) | $0.86 | $0.79 | 298,900 | $46.33 M |
| 04/11/2025 | $0.83 | $0.82 (-1.15%) | $0.83 | $0.79 | 504,286 | $46.72 M |
| 04/10/2025 | $0.86 | $0.84 (-2.91%) | $0.88 | $0.83 | 211,381 | $47.64 M |
| 04/09/2025 | $0.83 | $0.87 (4.55%) | $0.94 | $0.79 | 661,852 | $49.61 M |
| 04/08/2025 | $0.93 | $0.82 (-12.1%) | $0.95 | $0.82 | 397,998 | $46.62 M |
| 04/07/2025 | $0.86 | $0.88 (2.12%) | $0.95 | $0.83 | 358,054 | $50.08 M |
| 04/04/2025 | $0.95 | $0.87 (-8.54%) | $0.97 | $0.85 | 570,865 | $49.49 M |
| 04/03/2025 | $1.00 | $0.99 (-0.61%) | $1.03 | $0.96 | 437,000 | $56.68 M |
| 04/02/2025 | $0.98 | $1.04 (6.12%) | $1.05 | $0.98 | 538,000 | $59.31 M |
| 04/01/2025 | $0.99 | $0.99 (0.36%) | $1.02 | $0.95 | 324,951 | $56.66 M |
| 03/31/2025 | $0.95 | $1.00 (5.12%) | $1.04 | $0.92 | 1.12 M | $57.03 M |
| 03/28/2025 | $1.05 | $0.91 (-13.32%) | $1.05 | $0.88 | 1.12 M | $51.90 M |
| 03/27/2025 | $1.02 | $1.04 (1.96%) | $1.08 | $0.97 | 745,200 | $59.31 M |
| 03/26/2025 | $0.96 | $1.00 (4.17%) | $1.03 | $0.85 | 1.50 M | $57.03 M |
| 03/25/2025 | $1.10 | $1.02 (-7.27%) | $1.10 | $0.98 | 945,500 | $58.17 M |
| 03/24/2025 | $0.96 | $1.09 (13.73%) | $1.10 | $0.96 | 832,231 | $62.16 M |
| 03/21/2025 | $0.97 | $0.96 (-1.01%) | $1.00 | $0.94 | 428,600 | $55.05 M |
| 03/20/2025 | $0.99 | $0.99 (0.01%) | $1.02 | $0.98 | 392,900 | $56.77 M |
| 03/19/2025 | $0.98 | $1.01 (2.75%) | $1.02 | $0.97 | 204,013 | $57.91 M |
| 03/18/2025 | $1.01 | $0.98 (-2.76%) | $1.02 | $0.97 | 355,500 | $56.31 M |
| 03/17/2025 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 233,973 | $57.91 M |
| 03/14/2025 | $1.00 | $1.03 (3%) | $1.17 | $0.96 | 677,200 | $59.05 M |
| 03/13/2025 | $1.09 | $0.98 (-9.83%) | $1.12 | $0.98 | 641,624 | $56.35 M |
| 03/12/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 292,378 | $62.49 M |
| 03/11/2025 | $1.07 | $1.10 (2.8%) | $1.13 | $1.02 | 536,526 | $63.07 M |
| 03/10/2025 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.08 | 365,982 | $61.92 M |
| 03/07/2025 | $1.23 | $1.12 (-8.94%) | $1.25 | $1.12 | 554,010 | $64.21 M |
| 03/06/2025 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.19 | 1.59 M | $68.23 M |
| 03/05/2025 | $1.05 | $1.24 (18.1%) | $1.27 | $1.05 | 8.84 M | $71.09 M |
| 03/04/2025 | $0.91 | $0.88 (-3.16%) | $0.95 | $0.87 | 220,332 | $50.52 M |
| 03/03/2025 | $0.95 | $0.91 (-4.21%) | $1.00 | $0.91 | 306,900 | $52.17 M |
| 02/28/2025 | $1.00 | $0.97 (-3.06%) | $1.01 | $0.92 | 460,842 | $55.58 M |
| 02/27/2025 | $1.00 | $0.98 (-1.85%) | $1.02 | $0.97 | 249,639 | $56.27 M |
| 02/26/2025 | $0.98 | $0.98 (0.65%) | $1.00 | $0.95 | 325,400 | $56.41 M |
| 02/25/2025 | $0.94 | $0.98 (4.73%) | $0.99 | $0.92 | 241,102 | $56.45 M |
| 02/24/2025 | $0.95 | $0.94 (-0.6%) | $1.00 | $0.91 | 408,623 | $53.89 M |
| 02/21/2025 | $1.00 | $0.94 (-5.58%) | $1.00 | $0.94 | 258,020 | $54.13 M |
| 02/20/2025 | $1.04 | $0.99 (-4.68%) | $1.06 | $0.96 | 549,800 | $56.84 M |
| 02/19/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 389,811 | $59.05 M |
| 02/18/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 473,200 | $57.91 M |
| 02/14/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 123,300 | $63.07 M |
| 02/13/2025 | $1.05 | $1.11 (5.71%) | $1.12 | $1.04 | 519,400 | $63.64 M |
| 02/12/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 216,241 | $60.20 M |
| 02/11/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 170,200 | $62.49 M |
| 02/10/2025 | $1.07 | $1.09 (1.87%) | $1.12 | $1.02 | 619,336 | $62.49 M |
| 02/07/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 612,700 | $61.35 M |
| 02/06/2025 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.08 | 580,919 | $61.92 M |
| 02/05/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.14 | 279,667 | $67.08 M |
| 02/04/2025 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.14 | 196,600 | $65.36 M |
| 02/03/2025 | $1.13 | $1.17 (3.54%) | $1.23 | $1.11 | 413,267 | $67.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
