IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.01	12.40	11.72	12.11	12.11	-1.06%	43,204,371
Oct 23, 2026	10.71	12.45	10.20	12.24	12.24	12.09%	44,187,139
Oct 22, 2026	11.80	12.11	10.90	10.92	10.92	-7.46%	37,120,149
Oct 21, 2026	11.28	12.12	11.18	11.80	11.80	2.43%	45,938,107
Oct 20, 2026	10.59	12.06	10.01	11.52	11.52	9.40%	59,537,110
Oct 19, 2026	9.63	10.72	9.33	10.53	10.53	8.33%	26,404,250
Oct 16, 2026	10.00	10.09	9.63	9.72	9.72	0.21%	12,541,130
Oct 15, 2026	9.54	9.92	9.54	9.70	9.70	-2.41%	14,553,534
Oct 14, 2026	10.37	10.37	9.94	9.94	9.94	-4.15%	16,217,512
Oct 13, 2026	9.86	10.51	9.68	10.37	10.37	3.29%	23,638,857
Oct 12, 2026	10.60	10.67	10.02	10.04	10.04	-5.99%	19,775,883
Oct 9, 2026	11.07	11.07	10.15	10.68	10.68	-4.39%	25,055,799
Oct 8, 2026	11.58	11.63	11.05	11.17	11.17	-0.89%	16,065,605
Sep 30, 2026	11.50	11.71	11.24	11.27	11.27	-2.00%	13,824,250
Sep 29, 2026	11.57	11.87	11.43	11.50	11.50	-1.20%	17,813,900
Sep 28, 2026	11.95	12.26	11.47	11.64	11.64	-2.43%	31,103,258
Sep 24, 2026	12.21	12.58	11.90	11.93	11.93	-2.61%	22,073,050
Sep 23, 2026	12.70	12.85	12.00	12.25	12.25	-4.45%	27,905,910
Sep 22, 2026	13.26	13.45	12.65	12.82	12.82	-3.32%	25,615,630
Sep 21, 2026	13.15	13.45	12.96	13.26	13.26	1.14%	22,522,826
Sep 18, 2026	12.98	13.20	12.82	13.11	13.11	1.16%	21,062,350
Sep 17, 2026	12.68	13.18	12.52	12.96	12.96	2.13%	17,190,664
Sep 16, 2026	12.30	12.90	12.16	12.69	12.69	2.75%	19,634,970
Sep 15, 2026	13.00	13.01	12.29	12.35	12.35	-3.97%	24,627,163
Sep 14, 2026	12.91	13.14	12.58	12.86	12.86	-0.77%	21,176,602
Sep 11, 2026	13.56	13.57	12.50	12.96	12.96	-3.21%	33,835,810
Sep 10, 2026	12.92	13.65	12.65	13.39	13.39	4.69%	31,740,688
Sep 9, 2026	12.92	12.94	12.57	12.79	12.79	0.08%	18,692,971
Sep 8, 2026	12.30	13.10	12.30	12.78	12.78	2.90%	33,200,628
Sep 7, 2026	12.42	12.75	12.34	12.42	12.42	-0.80%	26,871,591
Sep 4, 2026	12.60	12.76	12.29	12.52	12.52	0.32%	28,162,168
Sep 3, 2026	12.61	12.73	12.33	12.48	12.48	2.55%	27,689,700
Sep 2, 2026	11.95	12.33	11.83	12.17	12.17	0.33%	24,580,993
Sep 1, 2026	12.14	12.24	11.67	12.13	12.13	1.93%	31,427,870
Aug 31, 2026	11.16	11.98	11.16	11.90	11.90	6.82%	36,990,900
Aug 28, 2026	11.19	11.65	10.94	11.14	11.14	0.36%	26,809,735
Aug 27, 2026	10.43	11.17	10.29	11.10	11.10	6.63%	31,773,540
Aug 26, 2026	10.47	10.65	10.16	10.41	10.41	-0.86%	12,330,900
Aug 25, 2026	10.10	10.58	9.90	10.50	10.50	2.94%	15,198,111
Aug 24, 2026	10.55	10.73	10.02	10.20	10.20	-3.50%	18,534,458
Aug 21, 2026	10.45	10.64	10.26	10.57	10.57	-0.09%	10,340,951
Aug 20, 2026	10.50	10.88	10.33	10.58	10.58	1.73%	18,980,453
Aug 19, 2026	10.99	11.00	10.33	10.40	10.40	-6.31%	22,844,750
Aug 18, 2026	11.36	11.40	10.79	11.10	11.10	-2.72%	24,261,766
Aug 17, 2026	10.90	11.44	10.73	11.41	11.41	4.39%	21,870,793
Aug 14, 2026	11.10	11.14	10.81	10.93	10.93	-1.00%	16,009,153
Aug 13, 2026	11.49	11.93	11.02	11.04	11.04	-2.30%	23,898,363
Aug 12, 2026	11.00	11.53	11.00	11.30	11.30	2.54%	17,010,722
Aug 11, 2026	11.08	11.15	10.78	11.02	11.02	-0.63%	14,116,723
Aug 10, 2026	11.36	11.50	10.80	11.09	11.09	-2.97%	21,280,461