IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	9.00	9.17	8.91	9.17	9.17	4.32%	7,518,800
Apr 7, 2026	8.80	8.88	8.70	8.79	8.79	0.80%	5,784,800
Apr 3, 2026	9.27	9.33	8.71	8.72	8.72	-5.42%	11,187,150
Apr 2, 2026	9.40	9.50	9.16	9.22	9.22	-1.81%	13,422,030
Apr 1, 2026	9.54	9.75	9.33	9.39	9.39	-0.11%	25,237,190
Mar 31, 2026	8.38	9.65	8.38	9.40	9.40	12.44%	36,787,950
Mar 30, 2026	8.21	8.38	8.17	8.36	8.36	-0.12%	3,482,251
Mar 27, 2026	8.22	8.42	8.17	8.37	8.37	0.84%	4,552,750
Mar 26, 2026	8.42	8.80	8.26	8.30	8.30	-2.24%	8,431,240
Mar 25, 2026	8.45	8.61	8.42	8.49	8.49	1.19%	7,180,198
Mar 24, 2026	8.30	8.40	8.08	8.39	8.39	3.84%	6,877,364
Mar 23, 2026	8.67	8.67	8.01	8.08	8.08	-7.23%	12,624,050
Mar 20, 2026	9.10	9.15	8.71	8.71	8.71	-4.18%	7,658,344
Mar 19, 2026	9.15	9.25	9.03	9.09	9.09	-2.15%	5,380,695