IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.75	16.78	16.01	16.52	-	1.04%	12,057,227
Jun 22, 2026	16.90	17.37	16.08	16.35	16.35	-3.25%	43,967,250
Jun 18, 2026	16.75	17.46	16.09	16.90	16.90	0.54%	51,673,810
Jun 17, 2026	17.00	17.38	16.51	16.81	16.81	-3.22%	51,830,450
Jun 16, 2026	15.95	18.20	15.95	17.37	17.37	6.24%	65,549,890
Jun 15, 2026	15.34	16.48	15.28	16.35	16.35	7.21%	59,514,990
Jun 12, 2026	15.13	15.68	14.76	15.25	15.25	1.19%	49,627,896
Jun 11, 2026	14.41	15.61	13.89	15.07	15.07	2.03%	49,691,969
Jun 10, 2026	14.61	15.10	14.28	14.77	14.77	-0.20%	32,705,205
Jun 9, 2026	15.32	15.50	14.44	14.80	14.80	0.20%	43,008,779
Jun 8, 2026	13.41	15.30	13.37	14.77	14.77	5.58%	61,483,775
Jun 5, 2026	14.32	14.62	12.98	13.99	13.99	-1.34%	44,844,689
Jun 4, 2026	14.22	14.85	14.04	14.18	14.18	-2.54%	36,343,420
Jun 3, 2026	13.73	14.80	13.70	14.55	14.55	4.75%	45,988,080
Jun 2, 2026	14.25	14.25	13.45	13.89	13.89	0.07%	33,518,127
Jun 1, 2026	13.31	14.44	13.22	13.88	13.88	5.07%	41,839,305
May 29, 2026	13.77	14.24	13.01	13.21	13.21	-3.72%	33,452,720
May 28, 2026	12.69	13.82	12.62	13.72	13.72	5.54%	43,647,500
May 27, 2026	12.76	13.28	12.54	13.00	13.00	0.31%	44,516,149
May 26, 2026	13.74	13.80	12.65	12.96	12.96	-8.92%	60,840,851
May 25, 2026	12.52	14.51	12.19	14.23	14.23	12.22%	79,933,557
May 22, 2026	12.92	13.20	12.50	12.68	12.68	-	45,968,698
May 21, 2026	13.20	13.74	12.63	12.68	12.68	-4.08%	56,932,736
May 20, 2026	12.92	13.88	12.81	13.22	13.22	0.53%	76,318,786
May 19, 2026	11.62	13.22	11.52	13.15	13.15	11.54%	69,304,250
May 18, 2026	11.68	12.17	11.04	11.79	11.79	4.15%	50,673,720
May 15, 2026	10.92	11.57	10.92	11.32	11.32	4.33%	32,468,570
May 14, 2026	10.78	11.07	10.64	10.85	10.85	0.65%	18,308,820
May 13, 2026	10.56	10.90	10.50	10.78	10.78	2.18%	14,601,070
May 12, 2026	10.53	10.67	10.33	10.55	10.55	0.09%	15,435,250
May 11, 2026	10.35	10.68	10.30	10.54	10.54	2.13%	14,951,870
May 8, 2026	10.09	10.39	10.05	10.32	10.32	2.28%	16,636,350
May 7, 2026	9.96	10.18	9.91	10.09	10.09	1.31%	14,123,300
May 6, 2026	9.88	10.06	9.78	9.96	9.96	1.32%	14,072,600
Apr 30, 2026	9.87	10.03	9.75	9.83	9.83	-0.41%	15,787,840
Apr 29, 2026	9.15	10.00	9.11	9.87	9.87	9.18%	33,656,850
Apr 28, 2026	9.15	9.48	8.98	9.04	9.04	-2.06%	10,150,110
Apr 27, 2026	8.80	9.29	8.78	9.23	9.23	5.25%	12,338,310
Apr 24, 2026	8.76	8.86	8.61	8.77	8.77	-0.34%	4,913,800
Apr 23, 2026	8.96	8.98	8.73	8.80	8.80	-1.46%	5,429,651
Apr 22, 2026	9.02	9.02	8.86	8.93	8.93	-0.89%	5,269,000
Apr 21, 2026	9.07	9.07	8.82	9.01	9.01	0.22%	7,422,350
Apr 20, 2026	8.92	9.07	8.84	8.99	8.99	-0.22%	6,688,243
Apr 17, 2026	8.97	9.05	8.88	9.01	9.01	-0.44%	6,723,700
Apr 16, 2026	8.88	9.06	8.84	9.05	9.05	2.84%	8,708,285
Apr 15, 2026	8.95	9.01	8.73	8.80	8.80	-0.90%	7,909,800
Apr 14, 2026	8.85	9.05	8.69	8.88	8.88	1.49%	7,708,750
Apr 13, 2026	8.77	8.83	8.72	8.75	8.75	-0.57%	4,507,545
Apr 10, 2026	8.81	8.94	8.78	8.80	8.80	0.34%	5,870,048
Apr 9, 2026	9.06	9.13	8.74	8.77	8.77	-4.36%	9,064,700