NasdaqGS - Delayed Quote • USD
CarParts.com, Inc. (PRTS)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 318,400 |
Apr 24, 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 540,900 |
Apr 23, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 558,300 |
Apr 22, 2024 | 1.2900 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 603,300 |
Apr 19, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 804,900 |
Apr 18, 2024 | 1.3200 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 533,300 |
Apr 17, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 865,400 |
Apr 16, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 804,000 |
Apr 15, 2024 | 1.4500 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 565,200 |
Apr 12, 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 643,900 |
Apr 11, 2024 | 1.5100 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 574,000 |
Apr 10, 2024 | 1.5500 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 963,400 |
Apr 9, 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 1,081,000 |
Apr 8, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 641,400 |
Apr 5, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 503,700 |
Apr 4, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 486,000 |
Apr 3, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 506,800 |
Apr 2, 2024 | 1.5800 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 488,600 |
Apr 1, 2024 | 1.6500 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 413,000 |
Mar 28, 2024 | 1.6400 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 583,000 |
Mar 27, 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 519,900 |
Mar 26, 2024 | 1.6100 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 492,100 |
Mar 25, 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 753,700 |
Mar 22, 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 524,200 |
Mar 21, 2024 | 1.7000 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 841,900 |
Mar 20, 2024 | 1.6000 | 1.6900 | 1.5700 | 1.6900 | 1.6900 | 812,700 |
Mar 19, 2024 | 1.6700 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 1,060,100 |
Mar 18, 2024 | 1.8100 | 1.8100 | 1.6400 | 1.6700 | 1.6700 | 1,088,600 |
Mar 15, 2024 | 1.7300 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 1,059,200 |
Mar 14, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 790,800 |
Mar 13, 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 1,407,100 |
Mar 12, 2024 | 1.9200 | 1.9200 | 1.7300 | 1.7800 | 1.7800 | 2,360,200 |
Mar 11, 2024 | 1.9600 | 2.0200 | 1.8700 | 1.9100 | 1.9100 | 995,100 |
Mar 8, 2024 | 2.3300 | 2.3500 | 1.8700 | 1.9400 | 1.9400 | 3,073,100 |
Mar 7, 2024 | 2.4100 | 2.6000 | 2.3500 | 2.5100 | 2.5100 | 1,848,900 |
Mar 6, 2024 | 2.4900 | 2.5100 | 2.3700 | 2.3800 | 2.3800 | 958,500 |
Mar 5, 2024 | 2.5000 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 626,500 |
Mar 4, 2024 | 2.5600 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 455,200 |
Mar 1, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 559,000 |
Feb 29, 2024 | 2.5900 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 376,600 |
Feb 28, 2024 | 2.5600 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 315,000 |
Feb 27, 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5900 | 2.5900 | 522,400 |
Feb 26, 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 394,900 |
Feb 23, 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 324,300 |
Feb 22, 2024 | 2.5600 | 2.6100 | 2.4800 | 2.5300 | 2.5300 | 669,700 |
Feb 21, 2024 | 2.6100 | 2.6200 | 2.5200 | 2.5500 | 2.5500 | 300,900 |
Feb 20, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 472,200 |
Feb 16, 2024 | 2.8000 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 535,700 |
Feb 15, 2024 | 2.6600 | 2.8700 | 2.6500 | 2.8400 | 2.8400 | 605,200 |
Feb 14, 2024 | 2.5500 | 2.6500 | 2.5400 | 2.6400 | 2.6400 | 719,400 |
Feb 13, 2024 | 2.5700 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 670,900 |
Feb 12, 2024 | 2.5000 | 2.6700 | 2.4900 | 2.6100 | 2.6100 | 1,318,900 |
Feb 9, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.5100 | 2.5100 | 1,640,800 |
Feb 8, 2024 | 2.6600 | 2.6600 | 2.4700 | 2.5100 | 2.5100 | 1,024,100 |
Feb 7, 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 307,400 |
Feb 6, 2024 | 2.6300 | 2.6900 | 2.5900 | 2.6800 | 2.6800 | 262,300 |
Feb 5, 2024 | 2.7300 | 2.7400 | 2.6200 | 2.6200 | 2.6200 | 311,500 |
Feb 2, 2024 | 2.7500 | 2.7800 | 2.6300 | 2.7700 | 2.7700 | 347,000 |
Feb 1, 2024 | 2.7100 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 453,600 |
Jan 31, 2024 | 2.8400 | 2.8400 | 2.6800 | 2.6900 | 2.6900 | 488,000 |
Jan 30, 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 359,800 |
Jan 29, 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 553,900 |
Jan 26, 2024 | 2.9000 | 2.9300 | 2.8500 | 2.9000 | 2.9000 | 311,700 |
Jan 25, 2024 | 2.9700 | 2.9700 | 2.8900 | 2.9000 | 2.9000 | 579,100 |
Jan 24, 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 574,600 |
Jan 23, 2024 | 2.9800 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 453,300 |
Jan 22, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 407,900 |
Jan 19, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 425,900 |
Jan 18, 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 317,500 |
Jan 17, 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8800 | 2.8800 | 355,100 |
Jan 16, 2024 | 3.0600 | 3.0600 | 2.9100 | 2.9200 | 2.9200 | 429,800 |
Jan 12, 2024 | 3.1400 | 3.2000 | 3.0200 | 3.0600 | 3.0600 | 347,200 |
Jan 11, 2024 | 3.1200 | 3.1600 | 2.9900 | 3.1100 | 3.1100 | 346,700 |
Jan 10, 2024 | 3.0600 | 3.2500 | 3.0100 | 3.1300 | 3.1300 | 737,500 |
Jan 9, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 395,000 |
Jan 8, 2024 | 2.9600 | 3.0800 | 2.9100 | 3.0600 | 3.0600 | 789,000 |
Jan 5, 2024 | 3.0000 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 566,100 |
Jan 4, 2024 | 3.1500 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 284,000 |
Jan 3, 2024 | 3.2100 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 372,700 |
Jan 2, 2024 | 3.1600 | 3.3200 | 3.1200 | 3.2500 | 3.2500 | 811,100 |
Dec 29, 2023 | 3.3200 | 3.3400 | 3.1400 | 3.1600 | 3.1600 | 439,700 |
Dec 28, 2023 | 3.3400 | 3.3600 | 3.2800 | 3.3100 | 3.3100 | 281,600 |
Dec 27, 2023 | 3.4000 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 426,800 |
Dec 26, 2023 | 3.3900 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 601,400 |
Dec 22, 2023 | 3.4300 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 662,500 |
Dec 21, 2023 | 3.3900 | 3.4100 | 3.3800 | 3.4000 | 3.4000 | 457,300 |
Dec 20, 2023 | 3.3700 | 3.4100 | 3.3300 | 3.3400 | 3.3400 | 450,600 |
Dec 19, 2023 | 3.3500 | 3.4400 | 3.3300 | 3.3600 | 3.3600 | 517,800 |
Dec 18, 2023 | 3.3900 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 232,600 |
Dec 15, 2023 | 3.5000 | 3.5200 | 3.3100 | 3.3700 | 3.3700 | 600,500 |
Dec 14, 2023 | 3.4700 | 3.6500 | 3.4500 | 3.4800 | 3.4800 | 581,800 |
Dec 13, 2023 | 3.1600 | 3.4100 | 3.1100 | 3.4000 | 3.4000 | 471,800 |
Dec 12, 2023 | 3.1800 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 286,600 |
Dec 11, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 229,100 |
Dec 8, 2023 | 3.1600 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 232,300 |
Dec 7, 2023 | 3.2200 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 187,100 |
Dec 6, 2023 | 3.2400 | 3.3300 | 3.1800 | 3.2100 | 3.2100 | 404,900 |
Dec 5, 2023 | 3.2500 | 3.3000 | 3.1800 | 3.2100 | 3.2100 | 281,000 |
Dec 4, 2023 | 3.2500 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 337,300 |
Dec 1, 2023 | 3.0400 | 3.2400 | 3.0300 | 3.2200 | 3.2200 | 427,100 |
Nov 30, 2023 | 3.1500 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 230,300 |
Nov 29, 2023 | 3.1400 | 3.2200 | 3.0900 | 3.1400 | 3.1400 | 315,300 |
Nov 28, 2023 | 3.0900 | 3.1500 | 3.0400 | 3.1300 | 3.1300 | 175,200 |
Nov 27, 2023 | 3.1600 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 341,100 |
Nov 24, 2023 | 3.2000 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 80,000 |
Nov 22, 2023 | 3.1700 | 3.2100 | 3.1300 | 3.1900 | 3.1900 | 228,200 |
Nov 21, 2023 | 3.2700 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 260,200 |
Nov 20, 2023 | 3.1700 | 3.3100 | 3.1500 | 3.2700 | 3.2700 | 569,300 |
Nov 17, 2023 | 3.1000 | 3.2100 | 3.0500 | 3.1700 | 3.1700 | 594,400 |
Nov 16, 2023 | 3.2700 | 3.2700 | 3.0500 | 3.0800 | 3.0800 | 427,600 |
Nov 15, 2023 | 3.3900 | 3.4600 | 3.2700 | 3.2800 | 3.2800 | 463,200 |
Nov 14, 2023 | 3.1200 | 3.3900 | 3.1000 | 3.3800 | 3.3800 | 854,200 |
Nov 13, 2023 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 279,300 |
Nov 10, 2023 | 3.0700 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 451,300 |
Nov 9, 2023 | 3.0600 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 659,700 |
Nov 8, 2023 | 3.0900 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 549,100 |
Nov 7, 2023 | 3.0800 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 333,400 |
Nov 6, 2023 | 3.1500 | 3.1500 | 3.0300 | 3.0600 | 3.0600 | 536,500 |
Nov 3, 2023 | 3.1500 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 465,700 |
Nov 2, 2023 | 2.9800 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 665,000 |
Nov 1, 2023 | 2.8000 | 2.9800 | 2.8000 | 2.9500 | 2.9500 | 817,700 |
Oct 31, 2023 | 3.1000 | 3.1300 | 2.5000 | 2.8300 | 2.8300 | 2,382,800 |
Oct 30, 2023 | 3.4800 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 681,600 |
Oct 27, 2023 | 3.3500 | 3.5100 | 3.3300 | 3.4400 | 3.4400 | 289,300 |
Oct 26, 2023 | 3.3800 | 3.4300 | 3.3400 | 3.3500 | 3.3500 | 370,500 |
Oct 25, 2023 | 3.5100 | 3.5100 | 3.3600 | 3.3800 | 3.3800 | 273,500 |
Oct 24, 2023 | 3.4600 | 3.5900 | 3.4600 | 3.5500 | 3.5500 | 473,100 |
Oct 23, 2023 | 3.5000 | 3.5300 | 3.3400 | 3.4100 | 3.4100 | 904,000 |
Oct 20, 2023 | 3.6300 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 626,200 |
Oct 19, 2023 | 3.5900 | 3.6600 | 3.4300 | 3.6300 | 3.6300 | 583,000 |
Oct 18, 2023 | 3.9100 | 3.9100 | 3.5800 | 3.5900 | 3.5900 | 931,200 |
Oct 17, 2023 | 3.7400 | 4.0100 | 3.7100 | 3.9100 | 3.9100 | 2,412,500 |
Oct 16, 2023 | 3.8400 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 500,700 |
Oct 13, 2023 | 3.8500 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 350,900 |
Oct 12, 2023 | 4.0400 | 4.0400 | 3.8200 | 3.8200 | 3.8200 | 475,300 |
Oct 11, 2023 | 4.1200 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 320,000 |
Oct 10, 2023 | 3.9900 | 4.1400 | 3.9700 | 4.1100 | 4.1100 | 547,400 |
Oct 9, 2023 | 3.9100 | 3.9900 | 3.8200 | 3.9800 | 3.9800 | 585,000 |
Oct 6, 2023 | 3.9100 | 4.0200 | 3.8800 | 3.9600 | 3.9600 | 399,800 |
Oct 5, 2023 | 3.9700 | 3.9700 | 3.8300 | 3.9400 | 3.9400 | 386,500 |
Oct 4, 2023 | 3.9100 | 4.0400 | 3.8800 | 3.9600 | 3.9600 | 237,500 |
Oct 3, 2023 | 4.0800 | 4.1100 | 3.9000 | 3.9000 | 3.9000 | 276,700 |
Oct 2, 2023 | 4.1000 | 4.1100 | 4.0400 | 4.1100 | 4.1100 | 275,000 |
Sep 29, 2023 | 4.1300 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 215,800 |
Sep 28, 2023 | 4.1800 | 4.1900 | 4.0000 | 4.0800 | 4.0800 | 299,300 |
Sep 27, 2023 | 4.1100 | 4.2100 | 4.0900 | 4.1600 | 4.1600 | 324,800 |
Sep 26, 2023 | 4.0200 | 4.1300 | 4.0200 | 4.0900 | 4.0900 | 367,100 |
Sep 25, 2023 | 4.0000 | 4.1200 | 3.9800 | 4.0800 | 4.0800 | 216,500 |
Sep 22, 2023 | 4.1200 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 278,600 |
Sep 21, 2023 | 4.1600 | 4.2000 | 4.0800 | 4.0900 | 4.0900 | 336,600 |
Sep 20, 2023 | 4.0200 | 4.2600 | 4.0200 | 4.2100 | 4.2100 | 632,200 |
Sep 19, 2023 | 3.9900 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 698,500 |
Sep 18, 2023 | 4.1100 | 4.1100 | 3.9300 | 3.9500 | 3.9500 | 556,100 |
Sep 15, 2023 | 4.1800 | 4.2000 | 4.1100 | 4.1200 | 4.1200 | 542,100 |
Sep 14, 2023 | 4.2400 | 4.2700 | 4.1500 | 4.1800 | 4.1800 | 384,000 |
Sep 13, 2023 | 4.2300 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 372,700 |
Sep 12, 2023 | 4.3300 | 4.3300 | 4.1500 | 4.2200 | 4.2200 | 410,200 |
Sep 11, 2023 | 4.5300 | 4.5400 | 4.3000 | 4.3300 | 4.3300 | 356,900 |
Sep 8, 2023 | 4.5900 | 4.6700 | 4.5000 | 4.5000 | 4.5000 | 255,100 |
Sep 7, 2023 | 4.6000 | 4.6700 | 4.5400 | 4.5900 | 4.5900 | 611,000 |
Sep 6, 2023 | 4.7100 | 4.7300 | 4.6300 | 4.6600 | 4.6600 | 359,300 |
Sep 5, 2023 | 4.7700 | 4.8100 | 4.6200 | 4.7300 | 4.7300 | 405,000 |
Sep 1, 2023 | 4.8400 | 4.8700 | 4.7200 | 4.7900 | 4.7900 | 509,200 |
Aug 31, 2023 | 4.9100 | 5.0000 | 4.8300 | 4.8300 | 4.8300 | 455,200 |
Aug 30, 2023 | 4.8100 | 5.0000 | 4.8100 | 4.9400 | 4.9400 | 552,600 |
Aug 29, 2023 | 4.7600 | 4.9600 | 4.6800 | 4.8100 | 4.8100 | 621,200 |
Aug 28, 2023 | 4.4400 | 4.8200 | 4.4400 | 4.7700 | 4.7700 | 796,800 |
Aug 25, 2023 | 4.4000 | 4.4700 | 4.3800 | 4.4500 | 4.4500 | 243,500 |
Aug 24, 2023 | 4.4400 | 4.5000 | 4.3900 | 4.4000 | 4.4000 | 365,800 |
Aug 23, 2023 | 4.3000 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 538,100 |
Aug 22, 2023 | 4.2400 | 4.3400 | 4.1900 | 4.3100 | 4.3100 | 469,900 |
Aug 21, 2023 | 4.1800 | 4.2700 | 4.1800 | 4.2400 | 4.2400 | 472,200 |
Aug 18, 2023 | 4.0500 | 4.1900 | 4.0500 | 4.1700 | 4.1700 | 474,800 |
Aug 17, 2023 | 4.1600 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 539,200 |
Aug 16, 2023 | 4.2300 | 4.2300 | 4.1600 | 4.1700 | 4.1700 | 444,300 |
Aug 15, 2023 | 4.1700 | 4.2800 | 4.1200 | 4.2400 | 4.2400 | 747,100 |
Aug 14, 2023 | 4.2400 | 4.3000 | 4.1900 | 4.2100 | 4.2100 | 699,000 |
Aug 11, 2023 | 4.3200 | 4.3800 | 4.2000 | 4.2300 | 4.2300 | 800,300 |
Aug 10, 2023 | 4.3100 | 4.4700 | 4.2800 | 4.3200 | 4.3200 | 1,052,200 |
Aug 9, 2023 | 4.2400 | 4.4900 | 4.2300 | 4.2800 | 4.2800 | 1,285,300 |
Aug 8, 2023 | 4.3200 | 4.3200 | 4.1400 | 4.2000 | 4.2000 | 1,125,300 |
Aug 7, 2023 | 4.2800 | 4.5300 | 4.2700 | 4.2900 | 4.2900 | 1,227,600 |
Aug 4, 2023 | 4.4300 | 4.5500 | 4.3600 | 4.4900 | 4.4900 | 986,300 |
Aug 3, 2023 | 4.4200 | 4.5400 | 4.2700 | 4.4100 | 4.4100 | 1,112,100 |
Aug 2, 2023 | 4.8000 | 4.8200 | 4.0700 | 4.4700 | 4.4700 | 2,101,300 |
Aug 1, 2023 | 5.0500 | 5.1000 | 4.9300 | 4.9900 | 4.9900 | 663,800 |
Jul 31, 2023 | 4.9800 | 5.1000 | 4.9500 | 5.0200 | 5.0200 | 930,500 |
Jul 28, 2023 | 4.9000 | 4.9800 | 4.8700 | 4.9500 | 4.9500 | 408,100 |
Jul 27, 2023 | 5.0600 | 5.0600 | 4.8100 | 4.8400 | 4.8400 | 555,100 |
Jul 26, 2023 | 4.9400 | 5.0600 | 4.8800 | 5.0300 | 5.0300 | 758,800 |
Jul 25, 2023 | 4.8300 | 5.1600 | 4.8300 | 4.9400 | 4.9400 | 754,800 |
Jul 24, 2023 | 4.5600 | 4.9200 | 4.5200 | 4.8600 | 4.8600 | 793,700 |
Jul 21, 2023 | 4.6700 | 4.7200 | 4.5300 | 4.5800 | 4.5800 | 435,300 |
Jul 20, 2023 | 4.6800 | 4.7300 | 4.5600 | 4.6400 | 4.6400 | 795,200 |
Jul 19, 2023 | 4.5000 | 4.9300 | 4.5000 | 4.7300 | 4.7300 | 921,500 |
Jul 18, 2023 | 4.4700 | 4.5800 | 4.4100 | 4.4700 | 4.4700 | 510,700 |
Jul 17, 2023 | 4.6800 | 4.6800 | 4.4600 | 4.4900 | 4.4900 | 549,800 |
Jul 14, 2023 | 4.6400 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 596,700 |
Jul 13, 2023 | 4.7100 | 4.7100 | 4.5500 | 4.6500 | 4.6500 | 514,400 |
Jul 12, 2023 | 4.5300 | 4.7600 | 4.5100 | 4.6600 | 4.6600 | 1,107,000 |
Jul 11, 2023 | 4.3100 | 4.4900 | 4.2900 | 4.4700 | 4.4700 | 680,000 |
Jul 10, 2023 | 4.3600 | 4.3600 | 4.2600 | 4.2700 | 4.2700 | 484,200 |
Jul 7, 2023 | 4.2100 | 4.4300 | 4.1500 | 4.3500 | 4.3500 | 875,500 |
Jul 6, 2023 | 4.2500 | 4.3200 | 4.1300 | 4.2300 | 4.2300 | 578,900 |
Jul 5, 2023 | 4.2100 | 4.3200 | 4.1200 | 4.2900 | 4.2900 | 1,511,400 |
Jul 3, 2023 | 4.2500 | 4.3600 | 4.1900 | 4.2100 | 4.2100 | 691,100 |
Jun 30, 2023 | 4.4000 | 4.4000 | 4.2300 | 4.2500 | 4.2500 | 431,600 |
Jun 29, 2023 | 4.3400 | 4.4000 | 4.3200 | 4.3900 | 4.3900 | 361,800 |
Jun 28, 2023 | 4.2100 | 4.3400 | 4.2000 | 4.3200 | 4.3200 | 624,500 |
Jun 27, 2023 | 4.0800 | 4.2600 | 4.0600 | 4.2300 | 4.2300 | 648,100 |
Jun 26, 2023 | 4.1300 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 488,300 |
Jun 23, 2023 | 3.9500 | 4.2800 | 3.9500 | 4.1500 | 4.1500 | 1,426,800 |
Jun 22, 2023 | 4.0100 | 4.0700 | 3.9400 | 3.9900 | 3.9900 | 472,600 |
Jun 21, 2023 | 4.0300 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 498,800 |
Jun 20, 2023 | 4.1500 | 4.1800 | 4.0200 | 4.0600 | 4.0600 | 340,900 |
Jun 16, 2023 | 4.1500 | 4.1900 | 4.0900 | 4.1200 | 4.1200 | 695,400 |
Jun 15, 2023 | 4.0100 | 4.1600 | 4.0000 | 4.0900 | 4.0900 | 701,600 |
Jun 14, 2023 | 3.9200 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 941,700 |
Jun 13, 2023 | 3.9500 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 727,900 |
Jun 12, 2023 | 3.8700 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 493,900 |
Jun 9, 2023 | 4.0600 | 4.0800 | 3.8200 | 3.8500 | 3.8500 | 623,900 |
Jun 8, 2023 | 4.0700 | 4.1300 | 4.0000 | 4.0600 | 4.0600 | 632,600 |
Jun 7, 2023 | 4.2000 | 4.3200 | 4.0300 | 4.0400 | 4.0400 | 765,500 |
Jun 6, 2023 | 4.2000 | 4.3300 | 4.1700 | 4.2100 | 4.2100 | 800,600 |
Jun 5, 2023 | 4.2500 | 4.3500 | 4.1900 | 4.2300 | 4.2300 | 693,300 |
Jun 2, 2023 | 4.2300 | 4.3200 | 4.2300 | 4.2400 | 4.2400 | 366,900 |
Jun 1, 2023 | 4.1800 | 4.2900 | 4.1400 | 4.2100 | 4.2100 | 569,800 |
May 31, 2023 | 4.2100 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 1,245,600 |
May 30, 2023 | 4.3000 | 4.3400 | 4.1700 | 4.2600 | 4.2600 | 593,000 |
May 26, 2023 | 4.1800 | 4.2500 | 3.9900 | 4.2300 | 4.2300 | 855,800 |
May 25, 2023 | 4.2800 | 4.3000 | 4.1800 | 4.1900 | 4.1900 | 375,400 |
May 24, 2023 | 4.2600 | 4.3300 | 4.2300 | 4.2800 | 4.2800 | 373,000 |
May 23, 2023 | 4.2300 | 4.4400 | 4.2300 | 4.2600 | 4.2600 | 469,900 |
May 22, 2023 | 4.2200 | 4.2800 | 4.1700 | 4.2300 | 4.2300 | 723,900 |
May 19, 2023 | 4.3900 | 4.4100 | 4.1600 | 4.2000 | 4.2000 | 515,900 |
May 18, 2023 | 4.4400 | 4.4500 | 4.3100 | 4.3400 | 4.3400 | 598,700 |
May 17, 2023 | 4.2400 | 4.4800 | 4.2400 | 4.4500 | 4.4500 | 554,900 |
May 16, 2023 | 4.3100 | 4.3800 | 4.2100 | 4.2300 | 4.2300 | 778,400 |
May 15, 2023 | 4.4600 | 4.5100 | 4.3000 | 4.3700 | 4.3700 | 520,500 |
May 12, 2023 | 4.4900 | 4.5100 | 4.3100 | 4.4100 | 4.4100 | 617,000 |
May 11, 2023 | 4.5800 | 4.6300 | 4.4100 | 4.4900 | 4.4900 | 578,200 |
May 10, 2023 | 4.5400 | 4.7500 | 4.4900 | 4.6000 | 4.6000 | 722,700 |
May 9, 2023 | 4.5900 | 4.6600 | 4.4400 | 4.4800 | 4.4800 | 757,700 |
May 8, 2023 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 550,800 |
May 5, 2023 | 4.3200 | 4.6200 | 4.3200 | 4.4900 | 4.4900 | 774,600 |
May 4, 2023 | 4.1600 | 4.4100 | 4.0700 | 4.2800 | 4.2800 | 1,614,500 |
May 3, 2023 | 4.4300 | 4.7900 | 4.0400 | 4.2000 | 4.2000 | 2,722,100 |
May 2, 2023 | 4.6300 | 4.6400 | 4.4700 | 4.5500 | 4.5500 | 689,000 |
May 1, 2023 | 4.7800 | 4.7800 | 4.6100 | 4.6500 | 4.6500 | 545,900 |
Apr 28, 2023 | 4.7000 | 4.7800 | 4.6700 | 4.7400 | 4.7400 | 500,000 |
Apr 27, 2023 | 4.7600 | 4.8200 | 4.6900 | 4.7100 | 4.7100 | 490,600 |
Apr 26, 2023 | 4.8200 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 417,600 |
Related Tickers
JFBR Jeffs' Brands Ltd
0.2564
+0.39%
DTC Solo Brands, Inc.
1.8800
-3.09%
DADA Dada Nexus Limited
2.0000
0.00%
NEGG Newegg Commerce, Inc.
0.7862
+0.32%
AKA a.k.a. Brands Holding Corp.
12.62
-2.25%
WBUY Webuy Global Ltd
0.3177
+2.15%
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
1.3900
+0.72%
CHWY Chewy, Inc.
15.38
+1.92%
QRTEA Qurate Retail, Inc.
0.9795
-1.76%
PIK Kidpik Corp.
4.2000
+0.72%