CarParts.com Inc. (PRTS)
0.96
-0.02 (-2.19%)
At close: Feb 28, 2025, 3:59 PM
0.97
1.16%
After-hours: Feb 28, 2025, 04:00 PM EST
PRTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.00 | 1.01 | 0.92 | 0.97 | -0.01 | -1.02% | 460,834 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.00 | 0.00% | 249,639 |
| Feb 26, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.00 | 0.00% | 325,400 |
| Feb 25, 2025 | 0.94 | 0.99 | 0.92 | 0.98 | 0.04 | 4.26% | 241,102 |
| Feb 24, 2025 | 0.95 | 1.00 | 0.91 | 0.94 | 0.00 | 0.00% | 408,623 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | -0.05 | -5.05% | 258,020 |
| Feb 20, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | -0.04 | -3.88% | 549,800 |
| Feb 19, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 0.02 | 1.98% | 389,811 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | -0.09 | -8.18% | 473,200 |
| Feb 14, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | -0.01 | -0.90% | 123,300 |
| Feb 13, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 0.06 | 5.71% | 519,400 |
| Feb 12, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | -0.04 | -3.67% | 216,241 |
| Feb 11, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 0.00 | 0.00% | 170,200 |
| Feb 10, 2025 | 1.07 | 1.12 | 1.02 | 1.09 | 0.02 | 1.87% | 619,336 |
| Feb 7, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | -0.01 | -0.93% | 612,700 |
| Feb 6, 2025 | 1.16 | 1.17 | 1.08 | 1.08 | -0.09 | -7.69% | 580,919 |
| Feb 5, 2025 | 1.16 | 1.20 | 1.14 | 1.17 | 0.03 | 2.63% | 279,667 |
| Feb 4, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | -0.03 | -2.56% | 196,600 |
| Feb 3, 2025 | 1.13 | 1.23 | 1.11 | 1.17 | 0.01 | 0.86% | 413,267 |
| Jan 31, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | -0.05 | -4.13% | 336,139 |
| Jan 30, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | -0.03 | -2.42% | 370,215 |
| Jan 29, 2025 | 1.30 | 1.32 | 1.22 | 1.24 | -0.07 | -5.34% | 669,409 |
| Jan 28, 2025 | 1.33 | 1.34 | 1.26 | 1.31 | 0.00 | 0.00% | 247,047 |
| Jan 27, 2025 | 1.33 | 1.40 | 1.31 | 1.31 | -0.02 | -1.50% | 385,021 |
| Jan 24, 2025 | 1.40 | 1.42 | 1.33 | 1.33 | -0.06 | -4.32% | 477,709 |
| Jan 23, 2025 | 1.24 | 1.41 | 1.21 | 1.39 | 0.17 | 13.93% | 645,500 |
| Jan 22, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | -0.03 | -2.40% | 419,924 |
| Jan 21, 2025 | 1.30 | 1.31 | 1.23 | 1.25 | -0.06 | -4.58% | 360,500 |
| Jan 17, 2025 | 1.32 | 1.35 | 1.26 | 1.31 | -0.01 | -0.76% | 508,540 |
| Jan 16, 2025 | 1.31 | 1.35 | 1.23 | 1.32 | 0.02 | 1.54% | 1,150,200 |
| Jan 15, 2025 | 1.23 | 1.33 | 1.22 | 1.30 | 0.09 | 7.44% | 812,000 |
| Jan 14, 2025 | 1.26 | 1.26 | 1.16 | 1.21 | -0.05 | -3.97% | 502,030 |
| Jan 13, 2025 | 1.12 | 1.30 | 1.09 | 1.26 | 0.13 | 11.50% | 1,236,500 |
| Jan 10, 2025 | 1.12 | 1.15 | 1.03 | 1.13 | 0.02 | 1.80% | 485,300 |
| Jan 8, 2025 | 1.09 | 1.12 | 1.02 | 1.11 | 0.04 | 3.74% | 498,500 |
| Jan 7, 2025 | 1.03 | 1.09 | 1.00 | 1.07 | 0.06 | 5.94% | 411,821 |
| Jan 6, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | -0.03 | -2.88% | 306,900 |
| Jan 3, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 0.02 | 1.96% | 251,403 |
| Jan 2, 2025 | 1.08 | 1.10 | 1.00 | 1.02 | -0.06 | -5.56% | 497,796 |
| Dec 31, 2024 | 1.03 | 1.08 | 0.98 | 1.08 | 0.06 | 5.88% | 438,697 |
| Dec 30, 2024 | 0.96 | 1.03 | 0.93 | 1.02 | 0.07 | 7.37% | 565,696 |
| Dec 27, 2024 | 0.93 | 0.96 | 0.91 | 0.95 | 0.01 | 1.06% | 330,657 |
| Dec 26, 2024 | 0.92 | 0.95 | 0.92 | 0.94 | 0.02 | 2.17% | 250,481 |
| Dec 24, 2024 | 0.95 | 0.99 | 0.91 | 0.92 | -0.02 | -2.13% | 205,100 |
| Dec 23, 2024 | 0.97 | 0.99 | 0.93 | 0.94 | -0.02 | -2.08% | 212,221 |
| Dec 20, 2024 | 0.93 | 0.97 | 0.92 | 0.96 | 0.02 | 2.13% | 299,800 |
| Dec 19, 2024 | 0.91 | 0.94 | 0.90 | 0.94 | 0.03 | 3.30% | 406,931 |
| Dec 18, 2024 | 0.95 | 0.95 | 0.91 | 0.91 | -0.01 | -1.09% | 243,126 |
| Dec 17, 2024 | 0.93 | 0.94 | 0.91 | 0.92 | -0.02 | -2.13% | 231,828 |
| Dec 16, 2024 | 0.96 | 0.97 | 0.93 | 0.94 | -0.04 | -4.08% | 163,931 |