IAT Automobile Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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