IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.45	10.59	9.97	10.04	10.04	-5.28%	30,791,950
Jul 31, 2026	11.55	11.60	10.30	10.60	10.60	-3.46%	47,136,480
Jul 30, 2026	11.81	11.94	10.80	10.98	10.98	-6.87%	32,701,920
Jul 29, 2026	11.67	12.12	11.20	11.79	11.79	-1.67%	43,983,310
Jul 28, 2026	11.36	12.37	11.11	11.99	11.99	7.15%	59,028,394
Jul 27, 2026	9.62	11.23	9.53	11.19	11.19	16.44%	43,008,279
Jul 24, 2026	9.20	9.96	9.09	9.61	9.61	3.22%	36,599,237
Jul 23, 2026	8.76	9.67	8.76	9.31	9.31	5.92%	35,933,588
Jul 22, 2026	8.89	9.13	8.71	8.79	8.79	-2.66%	23,130,621
Jul 21, 2026	8.96	9.10	7.90	9.03	9.03	0.78%	38,337,680
Jul 20, 2026	9.53	10.05	8.73	8.96	8.96	-3.34%	36,738,107
Jul 17, 2026	10.20	10.35	9.25	9.27	9.27	-9.74%	38,115,303
Jul 16, 2026	10.68	10.84	10.19	10.27	10.27	-5.26%	20,487,982
Jul 15, 2026	11.06	11.27	10.77	10.84	10.84	-1.99%	18,533,873
Jul 14, 2026	10.88	11.11	10.57	11.06	11.06	1.28%	19,377,952
Jul 13, 2026	11.93	11.93	10.88	10.92	10.92	-8.47%	27,841,400
Jul 10, 2026	11.95	12.76	11.90	11.93	11.93	-0.17%	26,020,408
Jul 9, 2026	12.11	12.33	11.45	11.95	11.95	-2.05%	23,004,184
Jul 8, 2026	12.57	12.66	11.88	12.20	12.20	-2.48%	28,558,744
Jul 7, 2026	12.60	13.63	12.20	12.51	12.51	-0.64%	31,248,290
Jul 6, 2026	13.03	13.49	12.41	12.59	12.59	-3.38%	27,183,610
Jul 3, 2026	13.57	13.68	13.00	13.03	13.03	-3.98%	29,740,263
Jul 2, 2026	14.13	14.50	13.51	13.57	13.57	-4.37%	28,001,640
Jul 1, 2026	14.02	14.46	13.81	14.19	14.19	-0.63%	26,124,740
Jun 30, 2026	14.70	14.83	13.73	14.28	14.28	-3.77%	45,186,290
Jun 29, 2026	15.74	16.15	14.56	14.84	14.84	-4.07%	47,381,390
Jun 26, 2026	16.20	18.15	15.28	15.47	15.47	-6.41%	59,157,740
Jun 25, 2026	16.69	17.26	16.40	16.53	16.53	-1.90%	40,997,430
Jun 24, 2026	16.29	17.00	15.61	16.85	16.85	3.88%	50,455,880
Jun 23, 2026	16.06	16.78	16.01	16.22	16.22	-0.80%	40,088,480
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