IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	11.58	12.06	11.58	11.90	11.90	-0.42%	11,160,228
Sep 16, 2025	11.81	12.02	11.76	11.95	11.95	1.19%	11,813,849
Sep 15, 2025	11.94	12.15	11.81	11.81	11.81	-1.25%	16,338,153
Sep 12, 2025	11.58	12.15	11.48	11.96	11.96	3.19%	25,943,589
Sep 11, 2025	11.28	11.60	11.05	11.59	11.59	2.57%	15,389,334
Sep 10, 2025	11.25	11.39	11.21	11.30	11.30	-	7,871,694
Sep 9, 2025	11.67	11.68	11.28	11.30	11.30	-3.91%	13,442,241
Sep 8, 2025	11.59	11.84	11.32	11.76	11.76	1.82%	18,943,024
Sep 5, 2025	11.39	11.56	11.22	11.55	11.55	1.94%	11,043,439
Sep 4, 2025	11.54	11.59	11.13	11.33	11.33	-1.13%	14,508,490
Sep 3, 2025	12.00	12.00	11.44	11.46	11.46	-4.98%	18,438,289
Sep 2, 2025	11.77	12.09	11.41	12.06	12.06	2.90%	30,531,406
Sep 1, 2025	12.05	12.15	11.65	11.72	11.72	-1.68%	23,496,253
Aug 29, 2025	12.38	12.42	11.91	11.92	11.92	-5.25%	40,169,243
Aug 28, 2025	12.61	13.08	12.14	12.58	12.58	-1.72%	40,576,969
Aug 27, 2025	13.17	13.42	12.75	12.80	12.80	-4.33%	53,292,330
Aug 26, 2025	12.78	13.42	12.33	13.38	13.38	1.75%	79,704,664
Aug 25, 2025	12.81	13.16	12.54	13.15	13.15	5.28%	81,734,875
Aug 22, 2025	11.96	12.66	11.92	12.49	12.49	4.69%	56,930,190
Aug 21, 2025	12.13	12.15	11.86	11.93	11.93	-1.65%	16,349,237
Aug 20, 2025	12.08	12.21	11.94	12.13	12.13	-0.08%	15,671,056
Aug 19, 2025	11.99	12.24	11.85	12.14	12.14	1.59%	25,560,979
Aug 18, 2025	11.68	12.09	11.68	11.95	11.95	2.31%	26,647,004
Aug 15, 2025	11.43	11.75	11.43	11.68	11.68	1.83%	16,756,189
Aug 14, 2025	11.86	11.90	11.37	11.47	11.47	-3.37%	21,323,693
Aug 13, 2025	11.80	11.90	11.73	11.87	11.87	0.51%	14,031,758
Aug 12, 2025	12.00	12.05	11.72	11.81	11.81	-1.58%	17,036,238
Aug 11, 2025	11.84	12.05	11.84	12.00	12.00	1.10%	16,147,261
Aug 8, 2025	12.07	12.08	11.81	11.87	11.87	-2.14%	21,702,691
Aug 7, 2025	12.20	12.27	11.98	12.13	12.13	-2.88%	35,467,752
Aug 6, 2025	11.74	12.53	11.70	12.49	12.49	6.21%	50,651,838
Aug 5, 2025	11.77	11.89	11.67	11.76	11.76	0.17%	14,185,481
Aug 4, 2025	11.65	11.75	11.55	11.74	11.74	0.26%	13,919,140
Aug 1, 2025	11.53	11.80	11.46	11.71	11.71	1.21%	16,261,572
Jul 31, 2025	11.40	11.89	11.36	11.57	11.57	1.49%	22,744,393
Jul 30, 2025	11.58	11.64	11.31	11.40	11.40	-2.15%	15,131,217
Jul 29, 2025	11.63	11.70	11.50	11.65	11.65	-0.51%	15,346,401
Jul 28, 2025	11.80	11.84	11.59	11.71	11.71	0.09%	18,721,102
Jul 25, 2025	11.49	11.88	11.44	11.70	11.70	1.83%	30,887,900
Jul 24, 2025	11.42	11.67	11.38	11.49	11.49	0.97%	21,747,968
Jul 23, 2025	11.16	11.75	11.04	11.38	11.38	1.25%	33,129,550
Jul 22, 2025	11.45	11.49	11.18	11.24	11.24	-2.35%	26,340,924
Jul 21, 2025	11.51	11.64	11.35	11.51	11.51	-0.26%	29,835,536
Jul 18, 2025	11.37	12.10	11.33	11.54	11.54	-0.94%	54,912,516
Jul 17, 2025	11.10	11.77	11.08	11.65	11.65	5.33%	53,210,984
Jul 16, 2025	10.58	11.23	10.57	11.06	11.06	4.93%	40,228,692
Jul 15, 2025	10.61	10.65	10.37	10.54	10.54	-0.66%	10,004,290
Jul 14, 2025	10.59	10.68	10.52	10.61	10.61	0.28%	7,540,271
Jul 11, 2025	10.51	10.65	10.44	10.58	10.58	0.67%	8,218,199
Jul 10, 2025	10.53	10.63	10.39	10.51	10.51	-0.57%	9,771,255