IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	9.49	9.63	9.45	9.57	9.57	2.03%	6,086,313
Mar 9, 2026	9.31	9.43	9.14	9.38	9.38	-1.16%	7,822,818
Mar 6, 2026	9.41	9.53	9.38	9.49	9.49	0.42%	5,230,250
Mar 5, 2026	9.40	9.53	9.38	9.45	9.45	2.72%	6,518,950
Mar 4, 2026	9.30	9.40	9.17	9.20	9.20	-1.29%	7,431,059
Mar 3, 2026	9.86	9.94	9.31	9.32	9.32	-5.28%	11,818,900
Mar 2, 2026	10.17	10.22	9.73	9.84	9.84	-4.74%	13,551,340
Feb 27, 2026	10.20	10.41	10.17	10.33	10.33	0.78%	6,697,800
Feb 26, 2026	10.43	10.44	10.24	10.25	10.25	-1.44%	7,392,020
Feb 25, 2026	10.41	10.55	10.35	10.40	10.40	-0.10%	7,649,150
Feb 24, 2026	10.51	10.57	10.36	10.41	10.41	-0.57%	7,349,450
Feb 13, 2026	10.50	10.67	10.46	10.47	10.47	-0.38%	5,448,436
Feb 12, 2026	10.66	10.70	10.49	10.51	10.51	-1.31%	7,855,414
Feb 11, 2026	10.48	10.97	10.48	10.65	10.65	1.43%	13,470,240
Feb 10, 2026	10.45	10.92	10.45	10.50	10.50	0.38%	12,953,250
Feb 9, 2026	10.27	10.47	10.19	10.46	10.46	2.65%	8,870,050
Feb 6, 2026	10.01	10.37	9.96	10.19	10.19	1.39%	9,020,750
Feb 5, 2026	10.06	10.16	10.01	10.05	10.05	-0.69%	5,479,956
Feb 4, 2026	10.13	10.25	10.05	10.12	10.12	-0.10%	6,029,773
Feb 3, 2026	10.04	10.15	9.92	10.13	10.13	0.70%	8,379,050
Feb 2, 2026	9.66	10.40	9.62	10.06	10.06	3.60%	21,539,880
Jan 30, 2026	9.83	9.94	9.61	9.71	9.71	-1.72%	9,970,018
Jan 29, 2026	10.00	10.17	9.85	9.88	9.88	-1.59%	9,350,561
Jan 28, 2026	10.30	10.34	9.99	10.04	10.04	-2.52%	8,789,999
Jan 27, 2026	10.20	10.40	9.96	10.30	10.30	-0.68%	8,892,150
Jan 26, 2026	10.81	10.87	10.21	10.37	10.37	-3.36%	12,996,880
Jan 23, 2026	10.82	10.85	10.63	10.73	10.73	0.19%	8,531,500
Jan 22, 2026	10.60	10.82	10.44	10.71	10.71	1.52%	10,205,190
Jan 21, 2026	10.41	10.63	10.35	10.55	10.55	0.86%	6,993,198
Jan 20, 2026	10.73	10.76	10.38	10.46	10.46	-2.33%	13,592,470
Jan 19, 2026	10.81	10.88	10.68	10.71	10.71	-0.83%	11,119,080
Jan 16, 2026	10.87	10.99	10.70	10.80	10.80	-0.74%	12,208,590
Jan 15, 2026	11.03	11.28	10.81	10.88	10.88	-0.64%	16,296,250
Jan 14, 2026	10.84	11.20	10.70	10.95	10.95	0.83%	23,753,420
Jan 13, 2026	11.48	11.55	10.80	10.86	10.86	-4.57%	27,209,260
Jan 12, 2026	11.25	11.39	11.07	11.38	11.38	3.17%	31,399,710
Jan 9, 2026	10.75	11.30	10.65	11.03	11.03	2.22%	26,274,210
Jan 8, 2026	11.06	11.12	10.70	10.79	10.79	-3.57%	28,489,710
Jan 7, 2026	10.92	11.52	10.64	11.19	11.19	2.38%	43,237,710
Jan 6, 2026	10.11	11.13	10.11	10.93	10.93	10.63%	48,044,640
Jan 5, 2026	9.65	9.91	9.60	9.88	9.88	2.07%	9,606,700
Dec 31, 2025	9.56	9.77	9.36	9.68	9.68	2.00%	12,739,540
Dec 30, 2025	9.45	9.65	9.39	9.49	9.49	-0.21%	6,846,499
Dec 29, 2025	9.60	9.67	9.47	9.51	9.51	-0.63%	5,578,050
Dec 26, 2025	9.69	9.70	9.54	9.57	9.57	-1.03%	5,210,250
Dec 25, 2025	9.54	9.70	9.46	9.67	9.67	1.79%	6,764,965
Dec 24, 2025	9.40	9.52	9.37	9.50	9.50	1.39%	4,290,142
Dec 23, 2025	9.56	9.59	9.34	9.37	9.37	-2.40%	5,251,886
Dec 22, 2025	9.56	9.78	9.47	9.60	9.60	1.16%	6,104,947
Dec 19, 2025	9.34	9.58	9.30	9.49	9.49	1.61%	5,904,871