IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.14	11.50	11.00	11.44	11.44	3.62%	14,659,669
Oct 30, 2025	11.57	11.57	11.02	11.04	11.04	-4.08%	15,141,243
Oct 29, 2025	11.68	11.70	11.25	11.51	11.51	-0.69%	17,041,217
Oct 28, 2025	10.80	11.77	10.75	11.59	11.59	6.33%	35,235,622
Oct 27, 2025	10.70	10.96	10.41	10.90	10.90	0.28%	15,550,051
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%	6,422,250
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%	8,650,050
Oct 16, 2025	10.83	10.84	10.66	10.68	10.68	-1.93%	6,614,500
Oct 15, 2025	10.75	10.90	10.66	10.89	10.89	1.49%	5,351,350
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%	11,012,802
Sep 30, 2025	11.31	11.40	11.04	11.05	11.05	-2.47%	17,443,831
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%	12,119,892
Sep 25, 2025	12.21	12.33	11.70	11.73	11.73	-1.43%	19,399,024
Sep 24, 2025	11.40	11.90	11.27	11.90	11.90	4.39%	13,686,235
Sep 23, 2025	11.52	11.54	11.11	11.40	11.40	-1.04%	11,957,356
Sep 22, 2025	11.72	11.73	11.43	11.52	11.52	-1.71%	13,715,637
Sep 19, 2025	11.73	12.33	11.55	11.72	11.72	-1.26%	22,527,771
Sep 18, 2025	11.88	12.49	11.72	11.87	11.87	-0.08%	29,597,730
Sep 17, 2025	11.92	12.06	11.86	11.88	11.88	-0.59%	13,059,478
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