IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.29	10.43	9.98	10.00	10.00	-4.40%	10,760,659
Nov 20, 2025	10.46	10.63	10.34	10.46	10.46	0.97%	6,784,553
Nov 19, 2025	10.62	10.62	10.32	10.36	10.36	-1.80%	6,616,200
Nov 18, 2025	10.76	10.76	10.48	10.55	10.55	-0.75%	6,516,300
Nov 17, 2025	10.52	10.70	10.43	10.63	10.63	0.76%	7,368,441
Nov 14, 2025	10.57	10.83	10.51	10.55	10.55	-0.66%	11,083,860
Nov 13, 2025	10.69	10.73	10.54	10.62	10.62	-0.84%	11,521,260
Nov 12, 2025	10.96	11.02	10.57	10.71	10.71	-2.72%	13,145,420
Nov 11, 2025	11.14	11.24	10.99	11.01	11.01	-1.61%	10,415,990
Nov 10, 2025	11.47	11.52	11.14	11.19	11.19	-2.44%	14,914,110
Nov 7, 2025	11.52	11.89	11.46	11.47	11.47	-0.43%	18,708,070
Nov 6, 2025	11.50	11.60	11.29	11.52	11.52	0.44%	12,372,310
Nov 5, 2025	11.50	11.75	11.34	11.47	11.47	-1.12%	11,545,050
Nov 4, 2025	11.65	11.90	11.36	11.60	11.60	-1.02%	15,208,590
Nov 3, 2025	11.45	11.95	11.36	11.72	11.72	2.45%	22,704,600
Oct 31, 2025	11.14	11.50	11.00	11.44	11.44	3.62%	14,501,360
Oct 30, 2025	11.57	11.57	11.02	11.04	11.04	-4.08%	14,854,240
Oct 29, 2025	11.68	11.70	11.25	11.51	11.51	-0.69%	17,041,210
Oct 28, 2025	10.80	11.77	10.75	11.59	11.59	6.33%	35,233,720
Oct 27, 2025	10.70	10.96	10.41	10.90	10.90	0.28%	15,550,050
Oct 24, 2025	10.71	11.00	10.66	10.87	10.87	1.49%	9,948,434
Oct 23, 2025	10.63	10.76	10.47	10.71	10.71	0.66%	5,807,878
Oct 22, 2025	10.68	10.80	10.58	10.64	10.64	-0.65%	6,969,800
Oct 21, 2025	10.43	10.71	10.41	10.71	10.71	2.29%	6,421,950
Oct 20, 2025	10.40	10.50	10.31	10.47	10.47	1.95%	5,238,749
Oct 17, 2025	10.67	10.69	10.26	10.27	10.27	-3.84%	8,649,650
Oct 16, 2025	10.83	10.84	10.66	10.68	10.68	-1.93%	6,530,800
Oct 15, 2025	10.75	10.90	10.66	10.89	10.89	1.49%	5,304,750
Oct 14, 2025	11.07	11.10	10.69	10.73	10.73	-2.01%	7,519,297
Oct 13, 2025	10.53	11.05	10.44	10.95	10.95	-1.08%	9,882,035
Oct 10, 2025	11.22	11.38	10.98	11.07	11.07	-1.16%	9,256,200
Oct 9, 2025	11.11	11.30	11.06	11.20	11.20	1.36%	11,003,800
Sep 30, 2025	11.31	11.40	11.04	11.05	11.05	-2.47%	17,443,330
Sep 29, 2025	11.30	11.43	11.14	11.33	11.33	0.18%	8,374,191
Sep 26, 2025	11.59	11.65	11.31	11.31	11.31	-3.58%	12,119,890
Sep 25, 2025	12.21	12.33	11.70	11.73	11.73	-1.43%	19,399,020
Sep 24, 2025	11.40	11.90	11.27	11.90	11.90	4.39%	13,026,330
Sep 23, 2025	11.52	11.54	11.11	11.40	11.40	-1.04%	11,957,350
Sep 22, 2025	11.72	11.73	11.43	11.52	11.52	-1.71%	13,715,630
Sep 19, 2025	11.73	12.33	11.55	11.72	11.72	-1.26%	22,527,070
Sep 18, 2025	11.88	12.49	11.72	11.87	11.87	-0.08%	29,591,130
Sep 17, 2025	11.92	12.06	11.86	11.88	11.88	-0.59%	12,979,870
Sep 16, 2025	11.81	12.02	11.76	11.95	11.95	1.19%	11,493,840
Sep 15, 2025	11.94	12.15	11.81	11.81	11.81	-1.25%	16,337,650
Sep 12, 2025	11.58	12.15	11.48	11.96	11.96	3.19%	25,943,580
Sep 11, 2025	11.28	11.60	11.05	11.59	11.59	2.57%	15,175,330
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%	13,442,240
Sep 8, 2025	11.59	11.84	11.32	11.76	11.76	1.82%	18,943,020
Sep 5, 2025	11.39	11.56	11.22	11.55	11.55	1.94%	11,043,430