MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRTS — CarParts.com, Inc. Common Stock
NasdaqCarParts.com, Inc. Common Stock
$8.70
+0.09(+0.99%)
- O
- 8.50
- H
- 8.82
- L
- 8.36
- V
- 50.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.70
Period Return-12.17%
Period High$13.60
Period Low$3.70
Avg Daily Volume70.4K
Total Trading Days365
PRTS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.50 | $8.82 | $8.36 | $8.70 | +$0.09 | +0.99% | 50,581 | $8.55 | $8.36 $8.82 |
| Oct 6, 2026 | $8.57 | $8.68 | $8.41 | $8.61 | +$0.09 | +1.06% | 32,473 | $8.52 | $8.41 $8.68 |
| Oct 5, 2026 | $8.58 | $8.70 | $8.50 | $8.52 | $-0.11 | -1.27% | 32,263 | $8.59 | $8.50 $8.70 |
| Oct 2, 2026 | $8.57 | $8.70 | $8.40 | $8.63 | +$0.22 | +2.62% | 16,572 | $8.58 | $8.40 $8.70 |
| Oct 1, 2026 | $8.02 | $8.55 | $8.02 | $8.41 | +$0.39 | +4.86% | 53,248 | $8.33 | $8.02 $8.55 |
| Sep 30, 2026 | $7.99 | $8.43 | $7.99 | $8.02 | $-0.29 | -3.49% | 15,550 | $8.31 | $7.99 $8.43 |
| Sep 29, 2026 | $8.42 | $8.42 | $8.03 | $8.31 | +$0.16 | +1.96% | 39,365 | $8.15 | $8.03 $8.42 |
| Sep 28, 2026 | $8.50 | $8.63 | $8.01 | $8.15 | $-0.41 | -4.79% | 30,351 | $8.33 | $8.01 $8.63 |
| Sep 25, 2026 | $8.68 | $8.75 | $8.25 | $8.56 | $-0.06 | -0.70% | 49,740 | $8.61 | $8.25 $8.75 |
| Sep 24, 2026 | $8.33 | $8.67 | $8.13 | $8.62 | +$0.28 | +3.36% | 31,920 | $8.46 | $8.13 $8.67 |
| Sep 23, 2026 | $8.30 | $8.53 | $8.15 | $8.34 | $-0.10 | -1.18% | 25,941 | $8.30 | $8.15 $8.53 |
| Sep 22, 2026 | $8.51 | $8.74 | $8.23 | $8.44 | $-0.06 | -0.71% | 36,263 | $8.42 | $8.23 $8.74 |
| Sep 21, 2026 | $8.46 | $8.80 | $8.36 | $8.50 | $-0.02 | -0.23% | 57,092 | $8.56 | $8.36 $8.80 |
| Sep 18, 2026 | $8.54 | $8.67 | $8.41 | $8.52 | $-0.09 | -1.05% | 40,990 | $8.51 | $8.41 $8.67 |
| Sep 17, 2026 | $8.71 | $8.99 | $8.59 | $8.61 | $-0.02 | -0.23% | 37,188 | $8.75 | $8.59 $8.99 |
| Sep 16, 2026 | $9.17 | $9.17 | $8.50 | $8.63 | $-0.48 | -5.27% | 45,339 | $8.83 | $8.50 $9.17 |
| Sep 15, 2026 | $8.85 | $9.25 | $8.65 | $9.11 | +$0.13 | +1.45% | 82,468 | $8.99 | $8.65 $9.25 |
| Sep 14, 2026 | $9.26 | $9.26 | $8.30 | $8.98 | $-0.33 | -3.54% | 157,287 | $8.81 | $8.30 $9.26 |
| Sep 11, 2026 | $8.83 | $9.80 | $8.83 | $9.31 | +$0.62 | +7.13% | 279,757 | $9.31 | $8.83 $9.80 |
| Sep 10, 2026 | $10.35 | $10.98 | $7.87 | $8.69 | $-1.31 | -13.10% | 335,130 | $9.48 | $7.87 $10.98 |
| Sep 9, 2026 | $9.32 | $10.02 | $9.14 | $10.00 | +$0.50 | +5.26% | 139,829 | $9.67 | $9.14 $10.02 |
| Sep 8, 2026 | $9.29 | $9.55 | $8.95 | $9.50 | +$0.20 | +2.15% | 101,680 | $9.32 | $8.95 $9.55 |
| Sep 4, 2026 | $8.37 | $9.37 | $8.32 | $9.30 | +$0.94 | +11.24% | 140,862 | $9.03 | $8.32 $9.37 |
| Sep 3, 2026 | $8.06 | $8.80 | $7.94 | $8.36 | +$0.39 | +4.89% | 49,663 | $8.37 | $7.94 $8.80 |
| Sep 2, 2026 | $7.40 | $8.01 | $7.40 | $7.97 | +$0.49 | +6.55% | 53,527 | $7.70 | $7.40 $8.01 |
| Sep 1, 2026 | $7.48 | $7.82 | $7.27 | $7.48 | +$0.25 | +3.46% | 37,255 | $7.50 | $7.27 $7.82 |
| Aug 31, 2026 | $7.19 | $7.40 | $7.19 | $7.23 | $-0.04 | -0.55% | 6,003 | $7.29 | $7.19 $7.40 |
| Aug 28, 2026 | $7.11 | $7.35 | $6.90 | $7.27 | +$0.10 | +1.39% | 50,896 | $7.19 | $6.90 $7.35 |
| Aug 27, 2026 | $6.73 | $7.18 | $6.42 | $7.17 | +$0.79 | +12.38% | 65,288 | $6.91 | $6.42 $7.18 |
| Aug 26, 2026 | $6.34 | $6.57 | $6.09 | $6.38 | +$0.00 | +0.00% | 92,383 | $6.34 | $6.09 $6.57 |