IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	11.43	11.53	10.86	11.43	11.43	0.97%	27,910,950
Aug 6, 2026	11.28	11.68	11.11	11.32	11.32	-0.61%	23,510,297
Aug 5, 2026	10.87	11.68	10.81	11.39	11.39	4.02%	34,622,403
Aug 4, 2026	10.01	11.10	9.97	10.95	10.95	9.06%	37,280,410
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