5 DAY PERFORMANCE
+6.73%
1 MONTH PERFORMANCE
+15.38%
3 MONTH PERFORMANCE
+34.89%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
-64.54%
CarParts.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.02 | 496,443 | $63.64 M |
| 01/07/2025 | $1.03 | $1.07 (3.88%) | $1.09 | $1.00 | 411,821 | $61.35 M |
| 01/06/2025 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.00 | 306,900 | $57.91 M |
| 01/03/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.00 | 251,403 | $59.63 M |
| 01/02/2025 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.00 | 497,796 | $58.48 M |
| 12/31/2024 | $1.03 | $1.08 (4.85%) | $1.08 | $0.98 | 438,697 | $61.92 M |
| 12/30/2024 | $0.96 | $1.02 (6.25%) | $1.03 | $0.93 | 565,696 | $58.48 M |
| 12/27/2024 | $0.93 | $0.95 (1.78%) | $0.96 | $0.91 | 330,657 | $54.27 M |
| 12/26/2024 | $0.92 | $0.94 (2.17%) | $0.95 | $0.92 | 250,481 | $53.89 M |
| 12/24/2024 | $0.95 | $0.92 (-3.01%) | $0.99 | $0.91 | 205,100 | $52.83 M |
| 12/23/2024 | $0.97 | $0.94 (-2.75%) | $0.99 | $0.93 | 212,221 | $53.89 M |
| 12/20/2024 | $0.93 | $0.96 (3.23%) | $0.97 | $0.92 | 299,800 | $55.04 M |
| 12/19/2024 | $0.91 | $0.94 (3.08%) | $0.95 | $0.90 | 406,931 | $53.89 M |
| 12/18/2024 | $0.95 | $0.91 (-4.02%) | $0.95 | $0.91 | 243,126 | $52.28 M |
| 12/17/2024 | $0.93 | $0.92 (-0.66%) | $0.94 | $0.91 | 231,828 | $52.97 M |
| 12/16/2024 | $0.96 | $0.94 (-2.08%) | $0.97 | $0.93 | 163,931 | $53.89 M |
| 12/13/2024 | $0.99 | $0.98 (-1.1%) | $1.01 | $0.94 | 279,392 | $56.14 M |
| 12/12/2024 | $0.99 | $0.97 (-1.97%) | $1.00 | $0.94 | 201,600 | $55.64 M |
| 12/11/2024 | $0.95 | $0.99 (3.76%) | $1.01 | $0.94 | 526,400 | $56.51 M |
| 12/10/2024 | $1.00 | $0.96 (-3.51%) | $1.00 | $0.95 | 99,900 | $55.16 M |
| 12/09/2024 | $0.97 | $0.99 (2.04%) | $1.00 | $0.97 | 155,536 | $56.75 M |
| 12/06/2024 | $0.99 | $0.97 (-2.51%) | $0.99 | $0.95 | 127,600 | $55.34 M |
| 12/05/2024 | $0.99 | $0.96 (-2.68%) | $1.01 | $0.89 | 1.09 M | $55.24 M |
| 12/04/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 106,132 | $57.91 M |
| 12/03/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 271,738 | $58.48 M |
| 12/02/2024 | $0.97 | $1.02 (5.28%) | $1.03 | $0.97 | 397,234 | $58.48 M |
| 11/29/2024 | $1.02 | $0.96 (-5.53%) | $1.07 | $0.96 | 798,007 | $55.25 M |
| 11/27/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.99 | 812,725 | $58.48 M |
| 11/26/2024 | $1.07 | $1.07 (0%) | $1.10 | $1.02 | 260,756 | $61.35 M |
| 11/25/2024 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.06 | 390,025 | $61.35 M |
| 11/22/2024 | $1.12 | $1.12 (0%) | $1.18 | $1.07 | 776,143 | $64.21 M |
| 11/21/2024 | $1.00 | $1.11 (11%) | $1.12 | $1.00 | 488,300 | $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 |