5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-9.01%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
+18.02%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
-41.62%
CarParts.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.09 | $1.00 (-8.26%) | $1.12 | $0.98 | 542,400 | $60.49 M |
| 03/12/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 292,327 | $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 |
| 01/31/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 336,139 | $66.51 M |
| 01/30/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.18 | 370,215 | $69.37 M |
| 01/29/2025 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.22 | 669,409 | $71.09 M |
| 01/28/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.26 | 247,047 | $75.11 M |
| 01/27/2025 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.31 | 385,021 | $75.11 M |
| 01/24/2025 | $1.40 | $1.33 (-5%) | $1.42 | $1.33 | 477,709 | $76.25 M |
| 01/23/2025 | $1.24 | $1.39 (12.1%) | $1.41 | $1.21 | 645,500 | $79.69 M |
| 01/22/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 419,924 | $69.95 M |
| 01/21/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.23 | 360,500 | $71.67 M |
| 01/17/2025 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.26 | 508,540 | $75.11 M |
| 01/16/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.23 | 1.15 M | $75.68 M |
| 01/15/2025 | $1.23 | $1.30 (5.69%) | $1.33 | $1.22 | 812,000 | $74.53 M |
| 01/14/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.16 | 502,030 | $69.37 M |
| 01/13/2025 | $1.12 | $1.26 (12.5%) | $1.30 | $1.09 | 1.24 M | $72.24 M |
| 01/10/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.03 | 485,300 | $64.79 M |
| 01/08/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.02 | 498,500 | $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 |
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.
