CarParts.com, Inc.PRTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.51 | $0.52 | $0.50 | $0.50 | 1.27M |
| 1/30/2026 | $0.51 | $0.54 | $0.51 | $0.51 | 914,287 |
| 1/29/2026 | $0.53 | $0.53 | $0.51 | $0.51 | 437,800 |
| 1/28/2026 | $0.53 | $0.56 | $0.52 | $0.54 | 390,824 |
| 1/27/2026 | $0.54 | $0.54 | $0.50 | $0.53 | 434,380 |
| 1/26/2026 | $0.48 | $0.54 | $0.48 | $0.54 | 627,200 |
| 1/23/2026 | $0.50 | $0.51 | $0.48 | $0.48 | 222,620 |
| 1/22/2026 | $0.48 | $0.52 | $0.47 | $0.51 | 249,433 |
| 1/21/2026 | $0.47 | $0.49 | $0.46 | $0.48 | 835,000 |
| 1/20/2026 | $0.52 | $0.52 | $0.48 | $0.48 | 1.20M |
| 1/16/2026 | $0.53 | $0.53 | $0.51 | $0.52 | 425,456 |
| 1/15/2026 | $0.53 | $0.54 | $0.53 | $0.53 | 426,149 |
| 1/14/2026 | $0.55 | $0.56 | $0.52 | $0.53 | 691,997 |
| 1/13/2026 | $0.54 | $0.57 | $0.52 | $0.55 | 888,566 |
| 1/12/2026 | $0.52 | $0.54 | $0.50 | $0.54 | 691,506 |
| 1/9/2026 | $0.50 | $0.53 | $0.49 | $0.52 | 598,379 |
| 1/8/2026 | $0.53 | $0.54 | $0.47 | $0.51 | 1.84M |
| 1/7/2026 | $0.54 | $0.57 | $0.50 | $0.51 | 734,000 |
| 1/6/2026 | $0.55 | $0.56 | $0.52 | $0.54 | 1.19M |
| 1/5/2026 | $0.50 | $0.59 | $0.50 | $0.55 | 2.95M |
| 1/2/2026 | $0.50 | $0.50 | $0.47 | $0.50 | 1.12M |
| 12/31/2025 | $0.49 | $0.50 | $0.48 | $0.50 | 844,126 |
| 12/30/2025 | $0.48 | $0.51 | $0.48 | $0.50 | 2.20M |
| 12/29/2025 | $0.45 | $0.50 | $0.45 | $0.48 | 1.85M |
| 12/26/2025 | $0.43 | $0.46 | $0.42 | $0.45 | 1.42M |
| 12/24/2025 | $0.44 | $0.45 | $0.43 | $0.43 | 307,826 |
| 12/23/2025 | $0.44 | $0.46 | $0.43 | $0.44 | 1.32M |
| 12/22/2025 | $0.45 | $0.45 | $0.43 | $0.44 | 1.77M |
| 12/19/2025 | $0.44 | $0.46 | $0.43 | $0.45 | 1.52M |
| 12/18/2025 | $0.44 | $0.46 | $0.42 | $0.44 | 1.87M |
| 12/17/2025 | $0.41 | $0.44 | $0.40 | $0.43 | 1.69M |
| 12/16/2025 | $0.39 | $0.40 | $0.37 | $0.39 | 1.82M |
| 12/15/2025 | $0.42 | $0.42 | $0.39 | $0.39 | 1.05M |
| 12/12/2025 | $0.43 | $0.44 | $0.41 | $0.41 | 1.13M |
| 12/11/2025 | $0.45 | $0.45 | $0.42 | $0.43 | 1.19M |
| 12/10/2025 | $0.43 | $0.45 | $0.41 | $0.45 | 1.19M |
| 12/9/2025 | $0.43 | $0.45 | $0.41 | $0.42 | 1.28M |
| 12/8/2025 | $0.45 | $0.46 | $0.43 | $0.43 | 962,244 |
| 12/5/2025 | $0.45 | $0.47 | $0.44 | $0.44 | 1.14M |
| 12/4/2025 | $0.48 | $0.48 | $0.44 | $0.44 | 1.74M |
| 12/3/2025 | $0.49 | $0.50 | $0.47 | $0.47 | 686,902 |
| 12/2/2025 | $0.51 | $0.51 | $0.48 | $0.49 | 570,500 |
| 12/1/2025 | $0.53 | $0.54 | $0.52 | $0.52 | 388,400 |
| 11/28/2025 | $0.53 | $0.54 | $0.52 | $0.54 | 209,708 |
| 11/26/2025 | $0.51 | $0.54 | $0.51 | $0.52 | 621,232 |
| 11/25/2025 | $0.50 | $0.52 | $0.50 | $0.52 | 526,515 |
| 11/24/2025 | $0.46 | $0.49 | $0.46 | $0.49 | 411,037 |
| 11/21/2025 | $0.43 | $0.46 | $0.43 | $0.46 | 478,200 |
| 11/20/2025 | $0.45 | $0.48 | $0.43 | $0.44 | 647,700 |
| 11/19/2025 | $0.49 | $0.49 | $0.45 | $0.46 | 783,322 |
| 11/18/2025 | $0.48 | $0.49 | $0.48 | $0.48 | 348,656 |
| 11/17/2025 | $0.52 | $0.54 | $0.48 | $0.48 | 963,808 |
| 11/14/2025 | $0.52 | $0.54 | $0.51 | $0.54 | 747,800 |
| 11/13/2025 | $0.54 | $0.55 | $0.48 | $0.54 | 2.49M |
| 11/12/2025 | $0.56 | $0.58 | $0.46 | $0.48 | 2.90M |
| 11/11/2025 | $0.64 | $0.65 | $0.55 | $0.56 | 2.29M |
| 11/10/2025 | $0.63 | $0.64 | $0.63 | $0.63 | 592,541 |
| 11/7/2025 | $0.63 | $0.64 | $0.61 | $0.62 | 580,629 |
| 11/6/2025 | $0.64 | $0.65 | $0.63 | $0.63 | 467,820 |
| 11/5/2025 | $0.63 | $0.65 | $0.63 | $0.65 | 252,400 |
| 11/4/2025 | $0.66 | $0.67 | $0.63 | $0.63 | 1.08M |