NasdaqCM - Nasdaq Real Time Price
USD
CarParts.com, Inc. (PRTS)
6.90
-1.72
(-19.95%)
At close: October 30 at 4:00:00 PM EDT
7.03
+0.13
(+1.88%)
After hours: October 30 at 7:39:10 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.35
8.55
6.50
6.90
6.90
135,500
Oct 29, 2026
8.23
8.75
7.87
8.62
8.62
99,800
Oct 28, 2026
7.98
8.19
7.95
8.19
8.19
4,200
Oct 27, 2026
8.04
8.08
7.88
7.98
7.98
7,500
Oct 26, 2026
7.84
8.00
7.83
7.91
7.91
6,900
Oct 23, 2026
7.82
7.99
7.73
7.87
7.87
34,200
Oct 22, 2026
7.91
7.99
7.78
7.92
7.92
29,500
Oct 21, 2026
8.49
8.49
7.91
7.92
7.92
44,400
Oct 20, 2026
7.93
8.38
7.88
7.94
7.94
44,400
Oct 19, 2026
7.87
8.02
7.85
7.93
7.93
2,700
Oct 16, 2026
7.81
7.96
7.81
7.94
7.94
6,000
Oct 15, 2026
7.60
7.98
7.60
7.97
7.97
12,900
Oct 14, 2026
7.99
8.00
7.52
7.54
7.54
37,400
Oct 13, 2026
8.54
8.55
8.11
8.11
8.11
22,300
Oct 12, 2026
8.53
8.79
8.53
8.67
8.67
19,300
Oct 9, 2026
8.63
8.65
8.51
8.64
8.64
15,400
Oct 8, 2026
8.70
8.77
8.50
8.59
8.59
40,300
Oct 7, 2026
8.50
8.82
8.36
8.70
8.70
50,600
Oct 6, 2026
8.57
8.68
8.41
8.61
8.61
32,500
Oct 5, 2026
8.58
8.70
8.50
8.52
8.52
32,300
Oct 2, 2026
8.57
8.70
8.40
8.63
8.63
16,600
Oct 1, 2026
8.02
8.55
8.02
8.41
8.41
53,200
Sep 30, 2026
7.99
8.43
7.99
8.02
8.02
15,500
Sep 29, 2026
8.42
8.42
8.03
8.31
8.31
39,400
Sep 28, 2026
8.50
8.63
8.01
8.15
8.15
30,300
Sep 25, 2026
8.68
8.75
8.25
8.56
8.56
49,700
Sep 24, 2026
8.33
8.67
8.13
8.62
8.62
31,900
Sep 23, 2026
8.30
8.53
8.15
8.34
8.34
25,900
Sep 22, 2026
8.51
8.74
8.23
8.44
8.44
36,200
Sep 21, 2026
8.46
8.80
8.36
8.50
8.50
57,100
Sep 18, 2026
8.54
8.67
8.41
8.52
8.52
41,000
Sep 17, 2026
8.71
8.99
8.59
8.61
8.61
37,200
Sep 16, 2026
9.17
9.17
8.50
8.63
8.63
45,300
Sep 15, 2026
8.85
9.25
8.65
9.11
9.11
82,500
Sep 14, 2026
9.26
9.26
8.30
8.98
8.98
157,300
Sep 11, 2026
8.83
9.80
8.83
9.31
9.31
279,300
Sep 10, 2026
10.35
10.98
7.87
8.69
8.69
330,300
Sep 9, 2026
9.32
10.02
9.14
10.00
10.00
132,900
Sep 8, 2026
9.29
9.55
8.95
9.50
9.50
101,700
Sep 4, 2026
8.37
9.37
8.32
9.30
9.30
140,500
Sep 3, 2026
8.06
8.80
7.94
8.36
8.36
49,600
Sep 2, 2026
7.40
8.01
7.40
7.97
7.97
53,500
Sep 1, 2026
7.48
7.82
7.27
7.48
7.48
37,300
Aug 31, 2026
7.19
7.40
7.19
7.23
7.23
6,000
Aug 28, 2026
7.11
7.35
6.90
7.27
7.27
50,900
Aug 27, 2026
6.73
7.18
6.42
7.17
7.17
65,200
Aug 26, 2026
6.34
6.57
6.09
6.38
6.38
92,400
Aug 25, 2026
6.56
6.56
6.38
6.38
6.38
9,300
Aug 24, 2026
6.53
6.67
6.03
6.57
6.57
34,900
Aug 21, 2026
6.40
6.71
6.28
6.58
6.58
24,400
Aug 20, 2026
6.12
6.65
5.93
6.45
6.45
29,900
Aug 19, 2026
5.99
6.30
5.99
6.23
6.23
20,200
Aug 18, 2026
6.12
6.32
5.91
5.96
5.96
14,000
Aug 17, 2026
6.05
6.18
5.91
6.08
6.08
22,500
Aug 14, 2026
6.54
6.55
6.11
6.13
6.13
21,600
Aug 13, 2026
6.28
6.68
6.28
6.54
6.54
32,300
Aug 12, 2026
6.28
6.42
6.27
6.34
6.34
7,000
Aug 11, 2026
6.25
6.49
6.20
6.33
6.33
23,400
Aug 10, 2026
6.71
6.84
6.27
6.32
6.32
28,600
Aug 7, 2026
5.95
6.75
5.95
6.75
6.75
70,000
Aug 6, 2026
5.86
5.98
5.68
5.79
5.79
44,300
Aug 5, 2026
5.54
5.88
5.47
5.67
5.67
18,900
Aug 4, 2026
5.71
5.79
5.47
5.55
5.55
16,000
Aug 3, 2026
5.45
5.65
5.42
5.46
5.46
11,400
Jul 31, 2026
5.29
5.52
5.29
5.40
5.40
10,100
Jul 30, 2026
5.26
5.53
5.20
5.23
5.23
22,700
Jul 29, 2026
5.17
5.56
5.17
5.26
5.26
12,900
Jul 28, 2026
4.99
5.54
4.99
5.24
5.24
17,200
Jul 27, 2026
5.28
5.34
4.90
4.90
4.90
19,900
Jul 24, 2026
4.85
5.73
4.85
5.28
5.28
43,800
Jul 23, 2026
4.50
4.88
4.50
4.80
4.80
31,900
Jul 22, 2026
4.85
4.88
4.42
4.42
4.42
41,300
Jul 21, 2026
5.25
5.25
4.85
4.85
4.85
10,400
Jul 20, 2026
5.25
5.25
4.87
4.98
4.98
29,000
Jul 17, 2026
5.30
5.36
5.25
5.30
5.30
12,600
Jul 16, 2026
5.75
5.91
5.27
5.36
5.36
18,300
Jul 15, 2026
5.83
6.00
5.75
5.81
5.81
11,000
Jul 14, 2026
5.80
6.00
5.65
5.90
5.90
13,500
Jul 13, 2026
5.95
6.08
5.56
5.66
5.66
21,600
Jul 10, 2026
5.95
6.09
5.87
5.87
5.87
8,200
Jul 9, 2026
6.10
6.25
5.93
5.99
5.99
6,800
Jul 8, 2026
6.52
6.52
5.91
5.93
5.93
15,100
Jul 7, 2026
6.29
6.33
6.12
6.14
6.14
10,100
Jul 6, 2026
6.21
6.44
6.12
6.17
6.17
13,300
Jul 2, 2026
6.26
6.30
6.18
6.18
6.18
13,700
Jul 1, 2026
6.41
6.51
6.26
6.31
6.31
9,600
Jun 30, 2026
6.45
6.75
6.13
6.44
6.44
13,300
Jun 29, 2026
6.18
6.59
6.13
6.44
6.44
15,300
Jun 26, 2026
6.15
6.36
6.12
6.22
6.22
27,700
Jun 25, 2026
6.21
6.27
6.16
6.19
6.19
20,600
Jun 24, 2026
6.20
6.30
6.15
6.22
6.22
16,900
Jun 23, 2026
6.24
6.27
6.06
6.23
6.23
12,100
Jun 22, 2026
6.31
6.56
6.22
6.41
6.41
32,100
Jun 18, 2026
6.45
6.51
6.25
6.34
6.34
49,600
Jun 17, 2026
6.76
6.78
6.36
6.41
6.41
10,000
Jun 16, 2026
6.54
6.88
6.54
6.82
6.82
29,000
Jun 15, 2026
7.13
7.27
6.52
6.56
6.56
77,700
Jun 12, 2026
6.47
7.19
6.44
6.95
6.95
112,400
Jun 11, 2026
6.00
6.61
5.98
6.52
6.52
95,700
Jun 10, 2026
5.83
6.08
5.83
5.95
5.95
20,400
Jun 9, 2026
5.95
6.08
5.76
5.95
5.95
42,400
Jun 8, 2026
5.91
6.17
5.84
5.87
5.87
57,900
Jun 5, 2026
6.28
6.34
5.86
5.98
5.98
43,000
Jun 4, 2026
6.15
6.39
6.03
6.36
6.36
46,400
Jun 3, 2026
6.32
6.32
5.95
6.19
6.19
55,200
Jun 2, 2026
6.23
6.40
6.15
6.32
6.32
71,600
Jun 1, 2026
5.55
6.30
5.50
6.27
6.27
52,700
May 29, 2026
5.79
5.85
5.37
5.54
5.54
111,500
May 28, 2026
5.97
6.01
5.56
5.81
5.81
67,900
May 27, 2026
6.04
6.39
5.91
5.95
5.95
104,400
May 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
5.89
6.46
5.57
5.91
5.91
158,600
May 22, 2026
6.30
6.70
6.00
6.20
6.20
72,980
May 21, 2026
6.40
6.70
6.40
6.40
6.40
45,640
May 20, 2026
6.40
6.80
6.40
6.60
6.60
29,320
May 19, 2026
6.60
6.80
6.40
6.50
6.50
96,330
May 18, 2026
6.80
7.00
6.60
6.60
6.60
65,440
May 15, 2026
6.80
7.20
6.80
6.80
6.80
31,010
May 14, 2026
6.60
7.70
6.60
6.80
6.80
94,480
May 13, 2026
7.40
7.40
6.50
6.60
6.60
94,440
May 12, 2026
8.10
8.30
7.30
7.30
7.30
93,670
May 11, 2026
8.60
8.60
7.70
7.90
7.90
77,850
May 8, 2026
9.30
9.50
8.50
8.50
8.50
49,260
May 7, 2026
9.10
9.20
8.30
8.50
8.50
111,910
May 6, 2026
9.30
9.40
9.00
9.10
9.10
85,980
May 5, 2026
9.50
9.50
9.30
9.30
9.30
40,020
May 4, 2026
9.50
9.50
9.40
9.40
9.40
24,340
May 1, 2026
9.60
9.60
9.40
9.50
9.50
15,960
Apr 30, 2026
9.40
9.60
9.40
9.50
9.50
25,570
Apr 29, 2026
9.60
9.80
9.40
9.50
9.50
55,310
Apr 28, 2026
9.50
9.70
9.50
9.50
9.50
33,490
Apr 27, 2026
9.60
9.80
9.50
9.60
9.60
36,780
Apr 24, 2026
9.60
9.90
9.60
9.70
9.70
26,880
Apr 23, 2026
9.50
9.70
9.20
9.60
9.60
49,650
Apr 22, 2026
9.30
10.00
9.20
9.60
9.60
62,770
Apr 21, 2026
9.00
9.40
9.00
9.20
9.20
29,060
Apr 20, 2026
8.60
9.50
8.50
9.20
9.20
114,780
Apr 17, 2026
8.20
8.80
8.20
8.70
8.70
67,190
Apr 16, 2026
7.90
8.40
7.90
8.30
8.30
58,050
Apr 15, 2026
8.00
8.20
7.80
8.20
8.20
58,280
Apr 14, 2026
7.90
8.00
7.90
7.90
7.90
39,480
Apr 13, 2026
7.80
7.90
7.70
7.90
7.90
16,880
Apr 10, 2026
7.90
7.90
7.50
7.70
7.70
60,500
Apr 9, 2026
7.70
7.90
7.40
7.90
7.90
35,760
Apr 8, 2026
7.40
7.90
7.40
7.70
7.70
36,310
Apr 7, 2026
7.90
8.10
7.20
7.40
7.40
89,280
Apr 6, 2026
8.10
8.20
8.00
8.10
8.10
17,280
Apr 2, 2026
8.10
8.20
8.00
8.10
8.10
19,870
Apr 1, 2026
7.90
8.40
7.90
8.20
8.20
66,230
Mar 31, 2026
7.90
8.00
7.80
7.90
7.90
37,150
Mar 30, 2026
8.20
8.30
7.80
7.90
7.90
68,690
Mar 27, 2026
8.30
8.50
8.10
8.30
8.30
36,400
Mar 26, 2026
8.40
8.60
8.20
8.20
8.20
40,990
Mar 25, 2026
8.50
8.50
8.20
8.40
8.40
35,780
Mar 24, 2026
8.60
8.80
8.10
8.30
8.30
62,980
Mar 23, 2026
8.00
8.90
8.00
8.70
8.70
207,510
Mar 20, 2026
7.80
8.10
7.80
7.90
7.90
51,740
Mar 19, 2026
7.80
8.00
7.30
7.80
7.80
100,390
Mar 18, 2026
8.00
8.00
7.60
7.70
7.70
72,090
Mar 17, 2026
8.10
8.30
7.90
7.90
7.90
25,750
Mar 16, 2026
8.00
8.30
7.90
8.10
8.10
66,740
Mar 13, 2026
7.90
8.00
7.70
7.90
7.90
28,770
Mar 12, 2026
7.60
8.00
7.60
8.00
8.00
44,650
Mar 11, 2026
8.30
8.30
7.50
7.70
7.70
84,070
Mar 10, 2026
8.20
8.50
8.10
8.30
8.30
65,930
Mar 9, 2026
7.20
8.10
7.20
8.10
8.10
87,840
Mar 6, 2026
7.70
7.80
7.20
7.50
7.50
128,410
Mar 5, 2026
8.80
8.80
7.70
7.70
7.70
167,520
Mar 4, 2026
7.40
8.70
7.40
8.20
8.20
189,490
Mar 3, 2026
7.00
7.80
6.90
7.40
7.40
191,440
Mar 2, 2026
7.10
7.20
6.90
7.10
7.10
165,660
Feb 27, 2026
7.30
7.30
6.90
7.10
7.10
94,320
Feb 26, 2026
7.00
7.30
7.00
7.00
7.00
11,730
Feb 25, 2026
6.90
7.10
6.80
7.00
7.00
11,660
Feb 24, 2026
6.70
7.00
6.70
6.80
6.80
18,880
Feb 23, 2026
6.60
6.90
6.50
6.70
6.70
34,460
Feb 20, 2026
6.70
7.00
6.60
6.70
6.70
29,560
Feb 19, 2026
7.00
7.20
6.50
6.90
6.90
98,830
Feb 18, 2026
7.30
7.70
6.90
7.20
7.20
99,980
Feb 17, 2026
6.80
7.50
6.60
7.20
7.20
114,910
Feb 13, 2026
6.40
7.30
6.30
7.00
7.00
90,970
Feb 12, 2026
6.30
7.00
6.20
6.50
6.50
205,250
Feb 11, 2026
5.70
6.30
5.70
6.30
6.30
110,980
Feb 10, 2026
5.70
5.80
5.50
5.70
5.70
59,820
Feb 9, 2026
5.00
5.90
5.00
5.50
5.50
107,830
Feb 6, 2026
4.90
5.10
4.90
5.00
5.00
38,920
Feb 5, 2026
4.90
5.00
4.80
4.90
4.90
58,250
Feb 4, 2026
5.00
5.10
4.80
4.80
4.80
80,210
Feb 3, 2026
5.00
5.10
5.00
5.00
5.00
41,880
Feb 2, 2026
5.10
5.20
4.90
5.00
5.00
196,830
Jan 30, 2026
5.10
5.40
5.10
5.10
5.10
91,400
Jan 29, 2026
5.30
5.30
5.10
5.10
5.10
43,780
Jan 28, 2026
5.30
5.60
5.20
5.40
5.40
39,080
Jan 27, 2026
5.40
5.40
5.00
5.30
5.30
43,430
Jan 26, 2026
4.80
5.40
4.80
5.40
5.40
62,720
Jan 23, 2026
5.00
5.10
4.80
4.80
4.80
22,250
Jan 22, 2026
4.80
5.20
4.70
5.10
5.10
24,920
Jan 21, 2026
4.80
4.90
4.60
4.80
4.80
83,500
Jan 20, 2026
5.20
5.20
4.80
4.80
4.80
120,260
Jan 16, 2026
5.30
5.30
5.10
5.20
5.20
42,540
Jan 15, 2026
5.30
5.40
5.30
5.30
5.30
42,610
Jan 14, 2026
5.50
5.60
5.20
5.30
5.30
69,190
Jan 13, 2026
5.40
5.70
5.20
5.50
5.50
88,840
Jan 12, 2026
5.20
5.40
5.00
5.40
5.40
69,110
Jan 9, 2026
5.00
5.30
4.90
5.20
5.20
59,810
Jan 8, 2026
5.30
5.40
4.70
5.10
5.10
183,640
Jan 7, 2026
5.40
5.70
5.00
5.10
5.10
73,400
Jan 6, 2026
5.50
5.60
5.20
5.40
5.40
119,490
Jan 5, 2026
5.00
5.90
5.00
5.50
5.50
294,540
Jan 2, 2026
5.00
5.00
4.70
5.00
5.00
112,470
Dec 31, 2025
4.90
5.00
4.80
5.00
5.00
84,410
Dec 30, 2025
4.80
5.10
4.80
5.00
5.00
220,020
Dec 29, 2025
4.50
5.00
4.50
4.80
4.80
185,240
Dec 26, 2025
4.30
4.60
4.20
4.50
4.50
142,090
Dec 24, 2025
4.40
4.50
4.30
4.30
4.30
30,780
Dec 23, 2025
4.40
4.60
4.30
4.40
4.40
131,510
Dec 22, 2025
4.50
4.50
4.30
4.40
4.40
177,140
Dec 19, 2025
4.40
4.60
4.40
4.50
4.50
151,670
Dec 18, 2025
4.40
4.60
4.20
4.40
4.40
187,380
Dec 17, 2025
4.10
4.40
4.00
4.30
4.30
168,890
Dec 16, 2025
3.90
4.00
3.70
3.90
3.90
181,570
Dec 15, 2025
4.20
4.20
3.90
3.90
3.90
105,360
Dec 12, 2025
4.30
4.40
4.10
4.10
4.10
113,050
Dec 11, 2025
4.50
4.50
4.20
4.30
4.30
118,710
Dec 10, 2025
4.30
4.50
4.20
4.50
4.50
118,820
Dec 9, 2025
4.30
4.50
4.10
4.20
4.20
127,570
Dec 8, 2025
4.50
4.60
4.30
4.30
4.30
96,220
Dec 5, 2025
4.50
4.70
4.40
4.40
4.40
113,900
Dec 4, 2025
4.80
4.80
4.40
4.40
4.40
174,450
Dec 3, 2025
4.90
5.00
4.70
4.70
4.70
68,690
Dec 2, 2025
5.10
5.10
4.80
4.90
4.90
57,050
Dec 1, 2025
5.30
5.40
5.20
5.20
5.20
38,840
Nov 28, 2025
5.30
5.40
5.20
5.40
5.40
20,970
Nov 26, 2025
5.10
5.40
5.10
5.20
5.20
62,120
Nov 25, 2025
5.00
5.20
5.00
5.20
5.20
52,650
Nov 24, 2025
4.60
4.90
4.60
4.90
4.90
41,090
Nov 21, 2025
4.30
4.60
4.30
4.60
4.60
47,820
Nov 20, 2025
4.50
4.80
4.30
4.40
4.40
64,770
Nov 19, 2025
4.90
4.90
4.50
4.60
4.60
77,990
Nov 18, 2025
4.80
4.90
4.80
4.80
4.80
34,830
Nov 17, 2025
5.20
5.40
4.80
4.80
4.80
96,380
Nov 14, 2025
5.20
5.40
5.10
5.40
5.40
74,780
Nov 13, 2025
5.40
5.50
4.80
5.40
5.40
249,130
Nov 12, 2025
5.60
5.80
4.60
4.80
4.80
290,170
Nov 11, 2025
6.40
6.50
5.50
5.60
5.60
229,290
Nov 10, 2025
6.30
6.40
6.30
6.30
6.30
59,250
Nov 7, 2025
6.30
6.40
6.10
6.20
6.20
58,060
Nov 6, 2025
6.40
6.50
6.30
6.30
6.30
46,780
Nov 5, 2025
6.30
6.50
6.30
6.50
6.50
25,240
Nov 4, 2025
6.60
6.70
6.30
6.30
6.30
107,510
Nov 3, 2025
6.90
7.00
6.60
6.60
6.60
86,160
Oct 31, 2025
7.10
7.10
6.80
6.90
6.90
40,990
