5 DAY PERFORMANCE
-85.00%
1 MONTH PERFORMANCE
-86.81%
3 MONTH PERFORMANCE
-90.45%
6 MONTH PERFORMANCE
-83.90%
YEAR-TO-DATE PERFORMANCE
-83.80%
1 YEAR PERFORMANCE
-90.32%
CarParts.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.82 | $5.79 (-0.52%) | $5.98 | $5.72 | 43.35 K | $43.84 K |
| 08/05/2026 | $5.54 | $5.67 (2.35%) | $5.88 | $5.47 | 18.90 K | $42.97 K |
| 08/04/2026 | $5.71 | $5.55 (-2.8%) | $5.79 | $5.47 | 16.00 K | $42.06 K |
| 08/03/2026 | $5.45 | $5.46 (0.18%) | $5.65 | $5.42 | 11.40 K | $41.38 K |
| 07/31/2026 | $5.29 | $5.40 (2.08%) | $5.52 | $5.29 | 10.10 K | $37.02 M |
| 07/30/2026 | $5.26 | $5.23 (-0.57%) | $5.53 | $5.20 | 22.93 K | $35.85 M |
| 07/29/2026 | $5.17 | $5.26 (1.74%) | $5.56 | $5.17 | 12.90 K | $36.06 M |
| 07/28/2026 | $4.99 | $5.24 (5.01%) | $5.54 | $4.99 | 17.20 K | $35.92 M |
| 07/27/2026 | $5.28 | $4.90 (-7.2%) | $5.34 | $4.90 | 19.92 K | $33.59 M |
| 07/24/2026 | $4.85 | $5.28 (8.87%) | $5.73 | $4.85 | 43.82 K | $36.20 M |
| 07/23/2026 | $4.50 | $4.80 (6.67%) | $4.88 | $4.50 | 31.90 K | $32.91 M |
| 07/22/2026 | $4.85 | $4.42 (-8.87%) | $4.88 | $4.42 | 41.30 K | $30.30 M |
| 07/21/2026 | $5.25 | $4.85 (-7.62%) | $5.25 | $4.85 | 10.40 K | $33.25 M |
| 07/20/2026 | $5.25 | $4.98 (-5.14%) | $5.25 | $4.87 | 29.06 K | $34.14 M |
| 07/17/2026 | $5.30 | $5.30 (0%) | $5.36 | $5.25 | 12.62 K | $36.33 M |
| 07/16/2026 | $5.75 | $5.36 (-6.78%) | $5.91 | $5.27 | 18.30 K | $36.74 M |
| 07/15/2026 | $5.83 | $5.81 (-0.34%) | $6.00 | $5.75 | 11.04 K | $39.83 M |
| 07/14/2026 | $5.80 | $5.90 (1.72%) | $6.00 | $5.65 | 13.51 K | $40.45 M |
| 07/13/2026 | $5.95 | $5.66 (-4.87%) | $6.08 | $5.56 | 21.60 K | $38.80 M |
| 07/10/2026 | $5.95 | $5.87 (-1.34%) | $6.09 | $5.87 | 8.24 K | $40.24 M |
| 07/09/2026 | $6.10 | $5.99 (-1.8%) | $6.25 | $5.93 | 6.80 K | $41.06 M |
| 07/08/2026 | $6.52 | $5.93 (-9.05%) | $6.52 | $5.91 | 15.22 K | $40.65 M |
| 07/07/2026 | $6.29 | $6.14 (-2.38%) | $6.33 | $6.12 | 10.15 K | $42.09 M |
| 07/06/2026 | $6.21 | $6.17 (-0.64%) | $6.44 | $6.12 | 13.32 K | $42.30 M |
| 07/02/2026 | $6.26 | $6.18 (-1.28%) | $6.30 | $6.18 | 13.70 K | $42.37 M |
| 07/01/2026 | $6.41 | $6.31 (-1.56%) | $6.51 | $6.26 | 9.62 K | $43.26 M |
| 06/30/2026 | $6.45 | $6.44 (-0.16%) | $6.75 | $6.13 | 13.30 K | $44.15 M |
| 06/29/2026 | $6.18 | $6.44 (4.21%) | $6.59 | $6.13 | 15.30 K | $44.15 M |
| 06/26/2026 | $6.15 | $6.22 (1.14%) | $6.36 | $6.12 | 27.70 K | $42.64 M |
| 06/25/2026 | $6.21 | $6.19 (-0.32%) | $6.27 | $6.16 | 20.60 K | $42.43 M |
| 06/24/2026 | $6.20 | $6.22 (0.32%) | $6.30 | $6.15 | 16.91 K | $42.64 M |
| 06/23/2026 | $6.24 | $6.23 (-0.16%) | $6.27 | $6.06 | 12.10 K | $42.71 M |
| 06/22/2026 | $6.31 | $6.41 (1.58%) | $6.56 | $6.22 | 32.15 K | $43.94 M |
| 06/18/2026 | $6.45 | $6.34 (-1.71%) | $6.51 | $6.25 | 49.60 K | $43.46 M |
| 06/17/2026 | $6.76 | $6.41 (-5.18%) | $6.78 | $6.36 | 10.04 K | $43.94 M |
| 06/16/2026 | $6.54 | $6.82 (4.28%) | $6.88 | $6.54 | 29.00 K | $46.75 M |
| 06/15/2026 | $7.13 | $6.56 (-7.99%) | $7.27 | $6.52 | 77.71 K | $44.97 M |
| 06/12/2026 | $6.47 | $6.95 (7.42%) | $7.19 | $6.44 | 112.42 K | $47.65 M |
| 06/11/2026 | $6.00 | $6.52 (8.67%) | $6.61 | $5.98 | 95.71 K | $44.70 M |
| 06/10/2026 | $5.83 | $5.95 (2.06%) | $6.08 | $5.83 | 20.50 K | $40.79 M |
| 06/09/2026 | $5.95 | $5.95 (0%) | $6.08 | $5.76 | 42.65 K | $40.79 M |
| 06/08/2026 | $5.91 | $5.87 (-0.68%) | $6.17 | $5.84 | 57.96 K | $40.24 M |
| 06/05/2026 | $6.28 | $5.98 (-4.78%) | $6.34 | $5.86 | 43.04 K | $41.00 M |
| 06/04/2026 | $6.15 | $6.36 (3.41%) | $6.39 | $6.03 | 46.44 K | $43.60 M |
| 06/03/2026 | $6.32 | $6.19 (-2.06%) | $6.32 | $5.95 | 55.24 K | $42.43 M |
| 06/02/2026 | $6.23 | $6.32 (1.44%) | $6.40 | $6.15 | 71.60 K | $43.33 M |
| 06/01/2026 | $5.55 | $6.27 (12.97%) | $6.30 | $5.50 | 52.84 K | $42.98 M |
| 05/29/2026 | $5.79 | $5.54 (-4.32%) | $5.85 | $5.37 | 111.50 K | $37.98 M |
| 05/28/2026 | $5.97 | $5.81 (-2.68%) | $6.01 | $5.56 | 67.90 K | $39.83 M |
| 05/27/2026 | $6.04 | $5.95 (-1.49%) | $6.39 | $5.91 | 104.50 K | $40.79 M |
| 05/26/2026 | $5.89 | $5.91 (0.34%) | $6.46 | $5.57 | 158.68 K | $40.52 M |
| 05/22/2026 | $6.31 | $6.19 (-1.9%) | $6.68 | $6.00 | 72.98 K | $42.43 M |
| 05/21/2026 | $6.40 | $6.43 (0.47%) | $6.70 | $6.40 | 45.64 K | $44.08 M |
| 05/20/2026 | $6.41 | $6.60 (2.96%) | $6.77 | $6.40 | 29.32 K | $45.25 M |
| 05/19/2026 | $6.60 | $6.50 (-1.52%) | $6.80 | $6.40 | 96.34 K | $44.56 M |
| 05/18/2026 | $6.80 | $6.61 (-2.79%) | $7.00 | $6.60 | 65.44 K | $45.31 M |
| 05/15/2026 | $6.80 | $6.83 (0.44%) | $7.20 | $6.79 | 31.02 K | $46.82 M |
| 05/14/2026 | $6.55 | $6.78 (3.51%) | $7.70 | $6.55 | 94.48 K | $46.48 M |
| 05/13/2026 | $7.38 | $6.61 (-10.43%) | $7.38 | $6.50 | 94.44 K | $45.31 M |
| 05/12/2026 | $8.07 | $7.30 (-9.54%) | $8.30 | $7.30 | 93.67 K | $50.04 M |
| 05/11/2026 | $8.60 | $7.90 (-8.14%) | $8.60 | $7.74 | 77.85 K | $54.16 M |
| 05/08/2026 | $9.32 | $8.50 (-8.8%) | $9.50 | $8.50 | 49.27 K | $58.27 M |
| 05/07/2026 | $9.10 | $8.48 (-6.81%) | $9.20 | $8.31 | 111.91 K | $58.13 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.
