5 DAY PERFORMANCE
-87.22%
1 MONTH PERFORMANCE
-86.91%
3 MONTH PERFORMANCE
-90.65%
6 MONTH PERFORMANCE
-81.51%
YEAR-TO-DATE PERFORMANCE
-83.80%
1 YEAR PERFORMANCE
-89.01%
CarParts.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.40 | $6.41 (0.16%) | $6.56 | $6.22 | 32.01 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 |
| 05/06/2026 | $9.30 | $9.06 (-2.58%) | $9.44 | $9.02 | 85.99 K | $62.11 M |
| 05/05/2026 | $9.50 | $9.30 (-2.11%) | $9.50 | $9.30 | 40.02 K | $63.76 M |
| 05/04/2026 | $9.50 | $9.41 (-0.95%) | $9.50 | $9.40 | 24.35 K | $64.51 M |
| 05/01/2026 | $9.60 | $9.46 (-1.46%) | $9.63 | $9.40 | 15.96 K | $64.85 M |
| 04/30/2026 | $9.40 | $9.50 (1.06%) | $9.60 | $9.40 | 25.57 K | $65.13 M |
| 04/29/2026 | $9.60 | $9.49 (-1.15%) | $9.78 | $9.40 | 55.33 K | $65.06 M |
| 04/28/2026 | $9.51 | $9.51 (0%) | $9.71 | $9.50 | 33.51 K | $65.19 M |
| 04/27/2026 | $9.60 | $9.57 (-0.31%) | $9.80 | $9.50 | 36.79 K | $65.61 M |
| 04/24/2026 | $9.60 | $9.72 (1.25%) | $9.90 | $9.60 | 26.88 K | $66.63 M |
| 04/23/2026 | $9.55 | $9.60 (0.52%) | $9.74 | $9.16 | 49.65 K | $65.81 M |
| 04/22/2026 | $9.30 | $9.64 (3.66%) | $10.00 | $9.24 | 62.78 K | $66.09 M |
| 04/21/2026 | $9.00 | $9.20 (2.22%) | $9.38 | $9.00 | 29.06 K | $63.07 M |
| 04/20/2026 | $8.60 | $9.20 (6.98%) | $9.46 | $8.53 | 114.78 K | $63.07 M |
| 04/17/2026 | $8.20 | $8.70 (6.1%) | $8.79 | $8.20 | 67.19 K | $59.64 M |
| 04/16/2026 | $7.90 | $8.31 (5.19%) | $8.40 | $7.90 | 58.06 K | $56.97 M |
| 04/15/2026 | $7.95 | $8.18 (2.89%) | $8.20 | $7.81 | 58.28 K | $56.08 M |
| 04/14/2026 | $7.90 | $7.93 (0.38%) | $7.95 | $7.89 | 39.49 K | $54.36 M |
| 04/13/2026 | $7.80 | $7.89 (1.15%) | $7.90 | $7.66 | 16.90 K | $54.09 M |
| 04/10/2026 | $7.90 | $7.73 (-2.15%) | $7.90 | $7.50 | 60.51 K | $52.99 M |
| 04/09/2026 | $7.71 | $7.88 (2.2%) | $7.90 | $7.40 | 35.77 K | $54.02 M |
| 04/08/2026 | $7.40 | $7.71 (4.19%) | $7.90 | $7.40 | 36.31 K | $52.86 M |
| 04/07/2026 | $7.90 | $7.38 (-6.58%) | $8.13 | $7.24 | 89.28 K | $50.59 M |
| 04/06/2026 | $8.09 | $8.08 (-0.12%) | $8.20 | $8.00 | 17.28 K | $55.39 M |
| 04/02/2026 | $8.07 | $8.14 (0.87%) | $8.20 | $8.00 | 19.88 K | $55.80 M |
| 04/01/2026 | $7.90 | $8.21 (3.92%) | $8.40 | $7.90 | 66.24 K | $56.28 M |
| 03/31/2026 | $7.93 | $7.86 (-0.88%) | $8.04 | $7.81 | 37.15 K | $53.88 M |
| 03/30/2026 | $8.20 | $7.90 (-3.66%) | $8.27 | $7.80 | 68.69 K | $54.16 M |
| 03/27/2026 | $8.27 | $8.25 (-0.24%) | $8.50 | $8.11 | 36.40 K | $56.56 M |
| 03/26/2026 | $8.40 | $8.22 (-2.14%) | $8.58 | $8.16 | 40.99 K | $56.35 M |
| 03/25/2026 | $8.50 | $8.39 (-1.29%) | $8.50 | $8.17 | 35.79 K | $57.52 M |
| 03/24/2026 | $8.57 | $8.30 (-3.15%) | $8.82 | $8.10 | 62.98 K | $56.90 M |
| 03/23/2026 | $8.05 | $8.66 (7.58%) | $8.93 | $7.97 | 207.54 K | $59.37 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.
