Dark

EVTL
Vertical Aerospace Ltd.
stock NYSE

At Close

Aug 7, 2026 3:59:51 PM EDT

1.36USD+7.937%(+0.10)2,034,390

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:20:30 AM EDT

1.27USD+0.810%(+0.01)0

After-hours

Aug 7, 2026 4:31:30 PM EDT

1.33USD-2.206%(-0.03)62,150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.2700	1.3700	1.2700	1.3600	+7.937%	2,034,390	0.000%
2026-08-06	1.2800	1.3000	1.1900	1.2600	-3.077%	2,760,895	+7.937%
2026-08-05	1.4100	1.4180	1.2600	1.3000	-5.797%	2,176,483	+4.615%
2026-08-04	1.3500	1.4000	1.3300	1.3800	+8.661%	2,263,545	-1.449%
2026-08-03	1.2600	1.3250	1.2500	1.2700	+2.419%	1,447,964	+7.087%
2026-07-31	1.3300	1.3300	1.2100	1.2400	-4.615%	1,656,653	+9.677%
2026-07-30	1.2300	1.3100	1.2300	1.3000	+7.438%	2,136,646	+4.615%
2026-07-29	1.3300	1.3500	1.2000	1.2100	-10.370%	2,993,640	+12.397%
2026-07-28	1.4000	1.4100	1.3100	1.3500	-4.930%	1,850,129	+0.741%
2026-07-27	1.3900	1.4300	1.3400	1.4200	+2.899%	2,487,783	-4.225%
2026-07-24	1.5300	1.5300	1.3800	1.3800	-8.609%	2,268,318	-1.449%
2026-07-23	1.6100	1.6900	1.5100	1.5100	-7.362%	1,796,424	-9.934%
2026-07-22	1.6500	1.7850	1.6200	1.6300	-0.610%	2,329,287	-16.564%
2026-07-21	1.7400	1.7550	1.6300	1.6400	+2.500%	3,107,398	-17.073%
2026-07-20	1.5300	1.7200	1.4700	1.6000	+8.108%	3,820,618	-15.000%
2026-07-17	1.4200	1.4900	1.3700	1.4800	+2.069%	2,624,571	-8.108%
2026-07-16	1.5400	1.5472	1.4400	1.4500	-7.051%	2,945,059	-6.207%
2026-07-15	1.6600	1.7450	1.5500	1.5600	-4.878%	1,832,388	-12.821%
2026-07-14	1.6200	1.6900	1.6150	1.6400	+3.145%	1,402,515	-17.073%
2026-07-13	1.6700	1.6700	1.5850	1.5900	-4.217%	1,752,952	-14.465%
2026-07-10	1.7000	1.7339	1.6510	1.6600	-2.924%	1,518,456	-18.072%
2026-07-09	1.7300	1.7600	1.6922	1.7100	-1.156%	972,304	-20.468%
2026-07-08	1.7500	1.7800	1.6800	1.7300	-3.352%	2,142,268	-21.387%
2026-07-07	1.9200	1.9200	1.7700	1.7900	-6.771%	2,245,446	-24.022%
2026-07-06	1.9000	2.0800	1.8984	1.9200	+3.784%	2,622,947	-29.167%
2026-07-02	1.8800	2.0050	1.8000	1.8500	+0.543%	2,038,441	-26.486%
2026-07-01	1.7200	1.9400	1.7200	1.8400	+5.747%	1,833,535	-26.087%
2026-06-30	1.7400	1.8000	1.6800	1.7400	0.000%	2,023,316	-21.839%
2026-06-29	1.7100	1.8150	1.6400	1.7400	+4.192%	4,037,827	-21.839%
2026-06-26	1.6600	1.7500	1.6200	1.6700	-1.765%	2,297,651	-18.563%
2026-06-25	1.8900	1.8900	1.6900	1.7000	-8.602%	2,643,526	-20.000%
2026-06-24	2.0200	2.0200	1.8500	1.8600	-7.921%	3,071,310	-26.882%
2026-06-23	2.0300	2.0951	2.0100	2.0200	-2.885%	1,519,553	-32.673%
2026-06-22	2.1300	2.1650	2.0500	2.0800	-3.256%	1,847,857	-34.615%
2026-06-18	2.1500	2.1900	2.0900	2.1500	+0.467%	1,504,102	-36.744%
2026-06-17	2.1500	2.2400	2.1300	2.1400	+0.469%	1,576,071	-36.449%
2026-06-16	2.1800	2.2373	2.0900	2.1300	-3.182%	1,718,466	-36.150%
2026-06-15	2.2500	2.3277	2.2000	2.2000	+2.804%	1,813,690	-38.182%
2026-06-12	2.2200	2.2500	2.1000	2.1400	-3.167%	2,201,195	-36.449%
2026-06-11	2.1200	2.2150	2.0300	2.2100	+6.763%	2,055,662	-38.462%
2026-06-10	2.0300	2.2150	2.0300	2.0700	-0.957%	2,317,469	-34.300%
2026-06-09	2.2700	2.2877	2.0100	2.0900	-3.687%	3,020,608	-34.928%
2026-06-08	2.2400	2.2400	2.1400	2.1700	+0.463%	2,246,603	-37.327%
2026-06-05	2.3900	2.3900	2.1000	2.1600	-10.373%	4,151,535	-37.037%
2026-06-04	2.5000	2.5400	2.4100	2.4100	-4.743%	2,150,346	-43.568%
2026-06-03	2.6100	2.6300	2.5000	2.5300	-4.887%	2,035,511	-46.245%
2026-06-02	2.6800	2.7375	2.6350	2.6600	-1.481%	2,456,156	-48.872%
2026-06-01	2.6800	2.7500	2.6350	2.7000	0.000%	3,162,793	-49.630%
2026-05-29	2.8100	2.8400	2.5950	2.7000	-3.915%	2,993,235	-49.630%
2026-05-28	2.7600	2.9386	2.7600	2.8100	+1.812%	6,457,092	-51.601%
2026-05-27	2.7600	2.8600	2.6900	2.7600	+1.099%	3,956,241	-50.725%
2026-05-26	2.7200	2.8800	2.6350	2.7300	+4.198%	5,944,180	-50.183%
2026-05-22	2.6400	2.7500	2.6200	2.6200	+0.383%	3,516,484	-48.092%
2026-05-21	2.3800	2.6300	2.3300	2.6100	+9.664%	2,685,122	-47.893%
2026-05-20	2.3600	2.4450	2.3101	2.3800	+1.277%	1,898,305	-42.857%
2026-05-19	2.4200	2.4490	2.2700	2.3500	-3.292%	2,183,722	-42.128%
2026-05-18	2.5600	2.6250	2.3800	2.4300	-4.706%	2,721,688	-44.033%
2026-05-15	2.5900	2.6350	2.5100	2.5500	-5.204%	1,458,116	-46.667%
2026-05-14	2.6000	2.7200	2.4550	2.6900	+4.264%	2,568,114	-49.442%
2026-05-13	2.5500	2.6765	2.4600	2.5800	+1.176%	1,952,230	-47.287%
2026-05-12	2.6000	2.6300	2.4250	2.5500	-3.774%	2,989,619	-46.667%
2026-05-11	2.7600	2.8500	2.6250	2.6500	-5.694%	3,409,760	-48.679%
2026-05-08	2.6900	2.8300	2.5700	2.8100	+4.851%	3,273,633	-51.601%
2026-05-07	2.7100	2.8100	2.5700	2.6800	-1.471%	2,908,879	-49.254%
2026-05-06	2.4500	2.7953	2.4300	2.7200	+13.808%	10,735,659	-50.000%
2026-05-05	2.4000	2.4700	2.3310	2.3900	+1.271%	2,490,262	-43.096%
2026-05-04	2.3900	2.5750	2.3600	2.3600	-2.881%	2,512,146	-42.373%
2026-05-01	2.3300	2.4450	2.2750	2.4300	+3.846%	1,874,692	-44.033%
2026-04-30	2.2600	2.3600	2.2500	2.3400	+4.464%	2,105,838	-41.880%
2026-04-29	2.3500	2.3500	2.2000	2.2400	-4.681%	2,589,466	-39.286%
2026-04-28	2.3400	2.3900	2.3100	2.3500	-1.261%	1,356,913	-42.128%
2026-04-27	2.4000	2.4750	2.2900	2.3800	+0.422%	3,383,591	-42.857%
2026-04-24	2.5000	2.5100	2.3400	2.3700	-4.049%	1,672,123	-42.616%
2026-04-23	2.7000	2.7000	2.4000	2.4700	-8.178%	3,658,398	-44.939%
2026-04-22	2.7400	2.8750	2.6500	2.6900	+1.128%	2,223,022	-49.442%
2026-04-21	2.8400	2.9100	2.6600	2.6600	-6.993%	3,529,884	-48.872%
2026-04-20	2.9800	3.0600	2.8050	2.8600	-4.348%	3,885,861	-52.448%
2026-04-17	3.3800	3.4204	2.9250	2.9900	-10.479%	10,466,668	-54.515%
2026-04-16	3.0100	3.5500	2.8900	3.3400	+25.564%	17,219,045	-59.281%
2026-04-15	2.6800	2.7600	2.6004	2.6600	+1.141%	3,110,066	-48.872%
2026-04-14	2.5100	2.6700	2.5000	2.6300	+7.787%	2,285,570	-48.289%
2026-04-13	2.3000	2.4600	2.2400	2.4400	+4.274%	2,085,394	-44.262%
2026-04-10	2.3100	2.4600	2.3100	2.3400	+1.739%	1,601,876	-41.880%
2026-04-09	2.4500	2.5600	2.2750	2.3000	-7.258%	2,973,526	-40.870%
2026-04-08	2.4360	2.5600	2.2900	2.4800	+13.761%	6,728,642	-45.161%
2026-04-07	2.2900	2.3200	2.1100	2.1800	-5.628%	3,153,854	-37.615%
2026-04-06	2.3600	2.4500	2.2600	2.3100	+1.316%	4,417,510	-41.126%
2026-04-02	2.1500	2.3800	2.0700	2.2800	+0.885%	2,651,088	-40.351%
2026-04-01	2.3600	2.4900	2.1700	2.2600	+2.262%	7,595,784	-39.823%
2026-03-31	2.0200	2.2700	2.0200	2.2100	+9.406%	12,370,513	-38.462%
2026-03-30	2.2400	2.2400	1.9000	2.0200	-1.942%	8,719,060	-32.673%
2026-03-27	2.3700	2.4200	2.0100	2.0600	-13.808%	3,602,523	-33.981%
2026-03-26	2.5700	2.6000	2.3200	2.3900	-9.811%	2,779,419	-43.096%
2026-03-25	2.9200	3.0712	2.5450	2.6500	-7.986%	3,390,429	-48.679%
2026-03-24	3.5000	3.5700	2.8100	2.8800	-18.182%	3,262,223	-52.778%
2026-03-23	3.6600	3.7000	3.5000	3.5200	-1.950%	1,022,808	-61.364%
2026-03-20	3.7200	3.7897	3.5000	3.5900	-3.235%	606,427	-62.117%
2026-03-19	3.6400	3.7700	3.5212	3.7100	+0.542%	822,344	-63.342%
2026-03-18	3.9400	3.9700	3.6800	3.6900	-5.867%	748,584	-63.144%
2026-03-17	3.8600	3.9900	3.8400	3.9200	+2.618%	550,836	-65.306%
2026-03-16	3.7500	3.8900	3.7450	3.8200	+2.139%	438,981	-64.398%
2026-03-13	3.8800	3.9626	3.7050	3.7400	-2.094%	700,951	-63.636%
2026-03-12	3.9600	4.0400	3.8050	3.8200	-4.975%	739,941	-64.398%
2026-03-11	4.0200	4.1200	3.9400	4.0200	+0.500%	391,730	-66.169%
2026-03-10	4.1300	4.1900	4.0000	4.0000	-1.720%	497,070	-66.000%
2026-03-09	3.9200	4.0700	3.8500	4.0700	+1.496%	1,020,012	-66.585%
2026-03-06	4.0100	4.2105	3.9840	4.0100	-2.906%	650,226	-66.085%
2026-03-05	4.0700	4.2650	4.0075	4.1300	+0.243%	573,178	-67.070%
2026-03-04	4.0800	4.2500	4.0441	4.1200	+2.233%	645,226	-66.990%
2026-03-03	4.1600	4.2183	3.9550	4.0300	-6.061%	1,048,832	-66.253%
2026-03-02	4.1000	4.3500	4.0800	4.2900	+1.179%	803,813	-68.298%
2026-02-27	4.2000	4.2600	4.1200	4.2400	-2.304%	1,233,652	-67.925%
2026-02-26	4.1200	4.3800	4.1100	4.3400	+4.831%	886,760	-68.664%
2026-02-25	4.2000	4.2700	4.0900	4.1400	-0.957%	948,365	-67.150%
2026-02-24	4.0400	4.1900	4.0000	4.1800	+2.703%	781,357	-67.464%
2026-02-23	4.1500	4.2000	3.9600	4.0700	-7.500%	1,942,194	-66.585%
2026-02-20	4.5200	4.6550	4.3970	4.4000	-4.348%	721,926	-69.091%
2026-02-19	4.4400	4.7200	4.3601	4.6000	+2.450%	525,205	-70.435%
2026-02-18	4.4700	4.6350	4.4400	4.4900	+0.673%	515,758	-69.710%
2026-02-17	4.4100	4.5600	4.2517	4.4600	+1.595%	673,446	-69.507%
2026-02-13	4.3400	4.5400	4.3000	4.3900	+3.052%	757,941	-69.021%
2026-02-12	4.5000	4.5700	4.2400	4.2600	-4.911%	1,041,946	-68.075%
2026-02-11	4.6700	4.6958	4.3550	4.4800	-3.240%	1,075,361	-69.643%
2026-02-10	4.8500	5.0000	4.6300	4.6300	-4.141%	1,184,821	-70.626%
2026-02-09	4.4600	4.8400	4.4000	4.8300	+6.623%	1,062,102	-71.843%
2026-02-06	4.2800	4.5900	4.2750	4.5300	+11.576%	1,413,765	-69.978%
2026-02-05	4.3300	4.4105	4.0501	4.0600	-8.764%	1,358,316	-66.502%
2026-02-04	4.7100	4.7200	4.3259	4.4500	-4.915%	1,452,282	-69.438%
2026-02-03	4.7700	4.8800	4.5200	4.6800	-0.637%	1,475,241	-70.940%
2026-02-02	4.7400	4.8900	4.6550	4.7100	0.000%	1,107,773	-71.125%
2026-01-30	4.8000	5.0600	4.7050	4.7100	-4.268%	1,287,620	-71.125%
2026-01-29	5.0500	5.0500	4.7800	4.9200	-3.340%	1,804,216	-72.358%
2026-01-28	5.4100	5.4100	5.0300	5.0900	-4.860%	1,968,351	-73.281%
2026-01-27	5.3500	5.4800	5.1800	5.3500	+0.943%	1,513,365	-74.579%
2026-01-26	5.6000	5.6000	5.2350	5.3000	-5.357%	2,465,008	-74.340%
2026-01-23	5.8300	5.8600	5.5746	5.6000	-2.609%	1,098,187	-75.714%
2026-01-22	5.8400	6.0000	5.7200	5.7500	-0.347%	1,119,630	-76.348%
2026-01-21	5.8100	5.9700	5.4100	5.7700	+0.523%	1,324,260	-76.430%
2026-01-20	5.8000	6.0900	5.6601	5.7400	-5.124%	1,694,366	-76.307%
2026-01-16	6.0400	6.3000	5.9900	6.0500	+0.498%	1,434,939	-77.521%
2026-01-15	6.2900	6.3200	6.0200	6.0200	-4.596%	1,393,265	-77.409%
2026-01-14	6.1300	6.3900	5.9956	6.3100	+2.435%	1,275,953	-78.447%
2026-01-13	6.6300	6.6877	6.1400	6.1600	-7.784%	1,641,839	-77.922%
2026-01-12	6.5500	6.8500	6.3200	6.6800	+1.212%	1,869,097	-79.641%
2026-01-09	6.5800	6.6900	6.3300	6.6000	+1.538%	1,844,296	-79.394%
2026-01-08	6.2000	6.7900	6.1200	6.5000	+4.334%	2,391,595	-79.077%
2026-01-07	6.2300	6.5700	6.0300	6.2300	+1.466%	2,601,392	-78.170%
2026-01-06	6.1400	6.2900	5.9100	6.1400	+0.821%	1,469,225	-77.850%
2026-01-05	5.9900	6.2800	5.7100	6.0900	+4.460%	2,552,468	-77.668%
2026-01-02	5.5000	5.8899	5.3800	5.8300	+9.381%	1,566,432	-76.672%
2025-12-31	5.2700	5.4500	5.2500	5.3300	+0.947%	1,160,335	-74.484%
2025-12-30	5.2700	5.4499	5.2400	5.2800	+0.571%	926,663	-74.242%
2025-12-29	5.4000	5.4500	5.2100	5.2500	-4.545%	1,305,368	-74.095%
2025-12-26	5.5000	5.5500	5.2950	5.5000	+0.182%	860,492	-75.273%
2025-12-24	5.6000	5.6000	5.3950	5.4900	+0.734%	402,204	-75.228%
2025-12-23	5.5700	5.7300	5.3701	5.4500	-4.386%	1,172,937	-75.046%
2025-12-22	5.6200	6.0625	5.6100	5.7000	+2.518%	1,524,142	-76.140%
2025-12-19	5.3200	5.5800	5.2800	5.5600	+5.503%	1,509,474	-75.540%
2025-12-18	5.2400	5.4900	5.2200	5.2700	+3.536%	1,690,108	-74.194%
2025-12-17	5.6800	5.8000	5.0300	5.0900	-10.545%	2,104,233	-73.281%
2025-12-16	5.4800	5.7500	5.4200	5.6900	+1.789%	1,450,463	-76.098%
2025-12-15	5.9400	6.1075	5.5900	5.5900	-2.951%	1,645,084	-75.671%
2025-12-12	6.1000	6.1900	5.7100	5.7600	-5.419%	2,102,683	-76.389%
2025-12-11	5.9800	6.1400	5.6000	6.0900	+0.995%	2,806,295	-77.668%
2025-12-10	7.3000	7.3277	5.9400	6.0300	-17.170%	6,363,765	-77.446%
2025-12-09	6.6000	7.3000	6.4600	7.2800	+8.333%	3,105,191	-81.319%
2025-12-08	6.8700	6.9600	6.3100	6.7200	-0.739%	3,550,369	-79.762%
2025-12-05	6.5000	7.0500	6.3585	6.7700	+3.044%	3,499,506	-79.911%
2025-12-04	5.7000	6.6761	5.6500	6.5700	+15.061%	6,320,888	-79.300%
2025-12-03	5.0400	5.7650	4.9000	5.7100	+15.354%	3,673,856	-76.182%
2025-12-02	4.5800	5.0450	4.5800	4.9500	+9.513%	2,673,524	-72.525%
2025-12-01	4.4000	4.5500	4.2700	4.5200	+0.444%	1,343,500	-69.912%
2025-11-28	4.4400	4.5558	4.4300	4.5000	+2.506%	722,327	-69.778%
2025-11-26	4.2900	4.5000	4.2500	4.3900	+3.538%	1,387,793	-69.021%
2025-11-25	4.3000	4.3000	4.1200	4.2400	-1.395%	1,151,303	-67.925%
2025-11-24	4.0000	4.3300	3.9500	4.3000	+8.586%	1,743,914	-68.372%
2025-11-21	3.8800	3.9800	3.7100	3.9600	+2.591%	2,151,139	-65.657%
2025-11-20	4.0900	4.2550	3.8500	3.8600	-1.781%	1,382,876	-64.767%
2025-11-19	4.0600	4.1400	3.9000	3.9300	-2.239%	988,285	-65.394%
2025-11-18	3.9000	4.1150	3.8100	4.0200	+2.030%	1,935,938	-66.169%
2025-11-17	4.0300	4.1100	3.8700	3.9400	-3.431%	2,078,229	-65.482%
2025-11-14	3.8800	4.2100	3.8800	4.0800	-0.488%	1,527,458	-66.667%
2025-11-13	4.2500	4.2622	4.0600	4.1000	-4.651%	1,392,929	-66.829%
2025-11-12	4.4000	4.4800	4.1500	4.3000	-1.826%	1,557,133	-68.372%
2025-11-11	4.3000	4.4000	4.1900	4.3800	+2.336%	1,292,709	-68.950%
2025-11-10	4.5100	4.5566	4.2100	4.2800	-2.059%	1,595,862	-68.224%
2025-11-07	4.0900	4.4350	3.9300	4.3700	+3.800%	2,779,245	-68.879%
2025-11-06	4.5050	4.5300	4.2100	4.2100	-3.881%	2,128,069	-67.696%
2025-11-05	4.2900	4.4200	4.1300	4.3800	+3.059%	1,594,471	-68.950%
2025-11-04	4.2400	4.6800	4.2300	4.2500	-4.279%	1,521,820	-68.000%
2025-11-03	4.5000	4.5100	4.3000	4.4400	-1.552%	1,166,308	-69.369%
2025-10-31	4.2700	4.6200	4.2300	4.5100	+6.368%	1,971,796	-69.845%
2025-10-30	4.2800	4.3450	4.1924	4.2400	-3.636%	1,695,324	-67.925%
2025-10-29	4.3500	4.5000	4.2700	4.4000	+1.149%	2,135,502	-69.091%
2025-10-28	4.6700	4.6700	4.3100	4.3500	-6.452%	1,898,798	-68.736%
2025-10-27	4.8600	4.8700	4.6100	4.6500	-2.105%	1,338,173	-70.753%
2025-10-24	4.8500	4.9000	4.7400	4.7500	+0.211%	1,063,605	-71.368%
2025-10-23	4.7000	4.7650	4.6500	4.7400	+1.499%	1,092,159	-71.308%
2025-10-22	4.7900	4.7900	4.5200	4.6700	-3.711%	1,973,273	-70.878%
2025-10-21	4.9300	5.0100	4.7300	4.8500	-1.623%	1,399,985	-71.959%
2025-10-20	4.9800	5.0789	4.8200	4.9300	+2.282%	1,460,173	-72.414%
2025-10-17	4.9000	5.0000	4.7000	4.8200	-3.600%	2,041,511	-71.784%
2025-10-16	5.3600	5.4400	4.9600	5.0000	-5.482%	2,075,809	-72.800%
2025-10-15	5.6800	5.6900	5.1200	5.2900	-3.993%	2,014,942	-74.291%
2025-10-14	5.3500	5.6500	5.0800	5.5100	+0.547%	1,741,087	-75.318%
2025-10-13	5.4700	5.6000	5.3200	5.4800	+3.008%	1,375,956	-75.182%
2025-10-10	5.9000	5.9000	5.2900	5.3200	-9.677%	2,425,756	-74.436%
2025-10-09	5.8200	6.0297	5.5800	5.8900	+0.341%	1,956,046	-76.910%
2025-10-08	5.8500	5.9800	5.6100	5.8700	-1.345%	1,988,795	-76.831%
2025-10-07	6.2700	6.3999	5.9200	5.9500	-5.405%	2,403,617	-77.143%
2025-10-06	6.2100	6.3900	6.0000	6.2900	+4.833%	2,444,771	-78.378%
2025-10-03	5.8800	6.1800	5.7067	6.0000	+3.093%	2,894,316	-77.333%
2025-10-02	5.4800	5.9000	5.3800	5.8200	+7.978%	3,017,332	-76.632%
2025-10-01	5.2000	5.4672	5.1200	5.3900	+3.854%	1,670,304	-74.768%
2025-09-30	5.2000	5.2900	5.0400	5.1900	-3.711%	1,919,167	-73.796%
2025-09-29	5.5100	5.5800	5.2500	5.3900	-0.919%	1,684,651	-74.768%
2025-09-26	5.7400	5.7500	5.3700	5.4400	-3.887%	1,552,841	-75.000%
2025-09-25	5.6500	5.7800	5.3200	5.6600	-3.248%	2,098,068	-75.972%
2025-09-24	6.3600	6.3600	5.8200	5.8500	-5.949%	1,955,089	-76.752%
2025-09-23	6.4100	6.4700	6.0800	6.2200	-1.270%	2,398,672	-78.135%
2025-09-22	5.8400	6.3000	5.5200	6.3000	+9.948%	3,215,512	-78.413%
2025-09-19	5.3500	5.7500	5.3100	5.7300	+10.405%	3,381,649	-76.265%
2025-09-18	4.8700	5.3800	4.8000	5.1900	+9.263%	2,476,747	-73.796%
2025-09-17	4.8200	4.9575	4.6500	4.7500	-2.263%	1,507,427	-71.368%
2025-09-16	5.3900	5.3900	4.5200	4.8600	-9.665%	4,054,503	-72.016%
2025-09-15	5.3000	5.5400	5.2500	5.3800	+1.318%	1,049,660	-74.721%
2025-09-12	5.1200	5.3800	5.1000	5.3100	+4.941%	1,030,630	-74.388%
2025-09-11	4.9000	5.2100	4.8850	5.0600	+4.115%	1,189,375	-73.123%
2025-09-10	5.0300	5.0499	4.7300	4.8600	-1.420%	880,062	-72.016%
2025-09-09	4.5900	4.9600	4.5300	4.9300	+8.114%	1,216,657	-72.414%
2025-09-08	4.6100	4.6100	4.3600	4.5600	-1.085%	801,404	-70.175%
2025-09-05	4.6000	4.6400	4.3600	4.6100	+2.217%	610,579	-70.499%
2025-09-04	4.6200	4.6666	4.4400	4.5100	-3.219%	750,208	-69.845%
2025-09-03	4.8600	4.9787	4.6000	4.6600	-3.918%	868,826	-70.815%
2025-09-02	4.8100	5.0750	4.6900	4.8500	-0.206%	1,059,908	-71.959%
2025-08-29	5.1200	5.1480	4.8400	4.8600	-5.263%	919,387	-72.016%
2025-08-28	5.0300	5.1699	5.0000	5.1300	+3.427%	689,932	-73.489%
2025-08-27	5.0300	5.0850	4.9000	4.9600	-1.195%	750,539	-72.581%
2025-08-26	5.1800	5.3267	5.0100	5.0200	-2.335%	615,786	-72.908%
2025-08-25	5.1100	5.3097	4.9700	5.1400	-0.963%	928,822	-73.541%
2025-08-22	4.7700	5.2300	4.7150	5.1900	+11.373%	1,466,550	-73.796%
2025-08-21	4.5500	4.6900	4.5000	4.6600	+1.085%	518,499	-70.815%
2025-08-20	4.7000	4.7798	4.4500	4.6100	-3.556%	1,121,741	-70.499%
2025-08-19	5.1000	5.1000	4.7545	4.7800	-5.347%	926,377	-71.548%
2025-08-18	5.0700	5.1242	4.9500	5.0500	0.000%	889,481	-73.069%
2025-08-15	5.2500	5.3373	5.0500	5.0500	-3.810%	661,470	-73.069%
2025-08-14	5.3000	5.3921	5.1000	5.2500	-3.670%	729,834	-74.095%
2025-08-13	5.5100	5.5700	5.2200	5.4500	+0.739%	929,021	-75.046%
2025-08-12	5.2000	5.4200	5.1000	5.4100	+4.038%	900,672	-74.861%
2025-08-11	5.2900	5.4600	5.1400	5.2000	-2.439%	893,707	-73.846%
2025-08-08	5.3100	5.4134	5.1603	5.3300	+0.756%	1,209,183	-74.484%
2025-08-07	5.4800	5.6400	5.2100	5.2900	-2.936%	1,078,281	-74.291%
2025-08-06	6.1300	6.1399	5.4400	5.4500	-11.382%	1,957,011	-75.046%
2025-08-05	6.1600	6.2700	5.8049	6.1500	-0.162%	1,220,890	-77.886%
2025-08-04	5.9600	6.2050	5.8500	6.1600	+5.842%	1,399,399	-77.922%
2025-08-01	5.9600	6.0196	5.6700	5.8200	-4.902%	1,574,735	-76.632%
2025-07-31	6.3400	6.3500	6.0500	6.1200	-3.470%	1,157,640	-77.778%
2025-07-30	6.6100	6.6251	6.2100	6.3400	-3.354%	996,622	-78.549%
2025-07-29	6.8700	6.8900	6.3600	6.5600	-3.387%	1,293,025	-79.268%
2025-07-28	7.0500	7.0755	6.6100	6.7900	-2.443%	2,278,743	-79.971%
2025-07-25	6.3900	6.9700	6.2300	6.9600	+10.828%	3,091,687	-80.460%
2025-07-24	6.4500	6.5000	6.1900	6.2800	-5.706%	1,426,987	-78.344%
2025-07-23	6.4900	6.7600	6.2200	6.6600	+5.714%	1,809,679	-79.580%
2025-07-22	6.5300	6.5450	5.9350	6.3000	-7.353%	2,875,635	-78.413%
2025-07-21	7.2000	7.2200	6.7200	6.8000	-2.439%	3,735,446	-80.000%
2025-07-18	6.5000	7.0000	6.1100	6.9700	+8.062%	5,532,826	-80.488%
2025-07-17	6.1000	6.7600	6.0500	6.4500	+13.357%	5,931,327	-78.915%
2025-07-16	4.9700	5.6950	4.9700	5.6900	+14.487%	3,700,748	-76.098%
2025-07-15	5.0400	5.1500	4.8601	4.9700	-0.600%	2,075,130	-72.636%
2025-07-14	4.8900	5.0000	4.6900	5.0000	+1.833%	1,767,137	-72.800%
2025-07-11	4.9800	5.0300	4.7900	4.9100	-1.603%	2,250,145	-72.301%
2025-07-10	5.0000	5.1000	4.9500	4.9900	+2.887%	3,309,415	-72.745%
2025-07-09	4.7600	5.0050	4.6500	4.8500	-30.216%	12,528,389	-71.959%
2025-07-08	6.9500	7.6000	6.8500	6.9500	+1.164%	1,895,486	-80.432%
2025-07-07	7.0300	7.1050	6.7000	6.8700	-2.691%	761,340	-80.204%
2025-07-03	6.7100	7.0600	6.6000	7.0600	+6.325%	569,701	-80.737%
2025-07-02	6.4200	6.8550	6.3309	6.6400	+4.075%	653,849	-79.518%
2025-07-01	6.6400	6.6800	6.2200	6.3800	-5.761%	796,246	-78.683%
2025-06-30	6.8200	6.8999	6.3600	6.7700	+0.594%	929,488	-79.911%
2025-06-27	6.2700	6.9400	6.0600	6.7300	+8.548%	1,508,519	-79.792%
2025-06-26	5.2300	6.2000	5.1800	6.2000	+19.691%	819,986	-78.065%
2025-06-25	5.5600	5.5900	5.1100	5.1800	-6.329%	584,870	-73.745%
2025-06-24	5.3100	5.5300	5.2200	5.5300	+5.133%	500,012	-75.407%
2025-06-23	5.2800	5.3800	5.0500	5.2600	+0.766%	629,471	-74.144%
2025-06-20	5.9400	5.9500	5.2000	5.2200	-11.375%	948,276	-73.946%
2025-06-18	5.7000	6.1400	5.6701	5.8900	+4.433%	725,463	-76.910%
2025-06-17	5.9200	6.1225	5.6400	5.6400	-4.730%	660,393	-75.887%
2025-06-16	5.9150	6.2500	5.7200	5.9200	+3.678%	984,682	-77.027%
2025-06-13	5.7800	5.9575	5.4300	5.7100	-3.710%	892,127	-76.182%
2025-06-12	5.9600	6.1600	5.7300	5.9300	-1.331%	1,019,191	-77.066%
2025-06-11	5.8200	6.1500	5.7700	6.0100	+4.159%	1,020,455	-77.371%
2025-06-10	6.3300	6.3300	5.7100	5.7700	-6.935%	1,305,074	-76.430%
2025-06-09	6.2000	6.2200	5.7100	6.2000	+15.242%	3,004,956	-78.065%
2025-06-06	4.9600	5.8200	4.9100	5.3800	+9.128%	1,405,739	-74.721%
2025-06-05	5.2000	5.2138	4.9100	4.9300	-5.736%	374,377	-72.414%
2025-06-04	4.9900	5.2600	4.7000	5.2300	+4.183%	494,340	-73.996%
2025-06-03	5.1800	5.2700	4.9900	5.0200	-1.375%	363,386	-72.908%
2025-06-02	5.3200	5.3200	4.9900	5.0900	-4.323%	370,371	-73.281%
2025-05-30	5.4200	5.4380	4.9750	5.3200	-1.845%	576,264	-74.436%
2025-05-29	6.1800	6.2000	5.2600	5.4200	-11.293%	797,274	-74.908%
2025-05-28	6.3200	6.3600	5.8300	6.1100	-0.812%	754,638	-77.741%
2025-05-27	5.6800	6.4800	5.5624	6.1600	+14.498%	1,511,476	-77.922%
2025-05-23	5.4400	5.4599	5.1250	5.3800	-1.103%	216,274	-74.721%
2025-05-22	5.1300	5.4800	4.8300	5.4400	+5.222%	228,982	-75.000%
2025-05-21	5.4900	5.6220	5.0300	5.1700	-7.348%	342,792	-73.694%
2025-05-20	5.3900	5.6100	5.0710	5.5800	+4.104%	308,692	-75.627%
2025-05-19	5.7900	5.7900	5.1500	5.3600	-7.106%	554,288	-74.627%
2025-05-16	6.0000	6.0500	5.3400	5.7700	+1.406%	688,748	-76.430%
2025-05-15	5.5000	5.8900	4.9000	5.6900	+6.157%	795,966	-76.098%
2025-05-14	5.0200	5.4900	4.8800	5.3600	+10.744%	530,088	-74.627%
2025-05-13	4.9800	5.0000	4.5600	4.8400	+1.468%	357,230	-71.901%
2025-05-12	4.6500	5.0200	4.2912	4.7700	+10.673%	697,577	-71.488%
2025-05-09	4.3000	4.3300	4.1150	4.3100	+1.651%	179,225	-68.445%
2025-05-08	4.2000	4.2800	3.9500	4.2400	+2.913%	175,462	-67.925%
2025-05-07	4.1400	4.2326	3.9000	4.1200	+0.243%	122,506	-66.990%
2025-05-06	4.3000	4.3250	4.0200	4.1100	-4.419%	183,636	-66.910%
2025-05-05	4.1100	4.3400	4.0545	4.3000	+6.700%	389,992	-68.372%
2025-05-02	3.8900	4.1000	3.8176	4.0300	+6.053%	276,689	-66.253%
2025-05-01	3.7700	3.8100	3.6300	3.8000	+2.703%	84,135	-64.211%
2025-04-30	3.6800	3.7400	3.5000	3.7000	-3.394%	114,165	-63.243%
2025-04-29	3.7800	3.8700	3.6000	3.8300	+1.055%	126,361	-64.491%
2025-04-28	3.8500	3.9198	3.6200	3.7900	-1.813%	186,313	-64.116%
2025-04-25	3.6700	3.9300	3.6400	3.8600	+5.177%	176,200	-64.767%
2025-04-24	3.4500	3.7100	3.4100	3.6700	+7.625%	120,743	-62.943%
2025-04-23	3.4700	3.5713	3.3900	3.4100	+2.402%	140,157	-60.117%
2025-04-22	3.3000	3.3900	3.2512	3.3300	+2.778%	114,752	-59.159%
2025-04-21	3.3900	3.4595	3.2400	3.2400	-6.087%	136,893	-58.025%
2025-04-17	3.4400	3.5000	3.3981	3.4500	+1.770%	83,878	-60.580%
2025-04-16	3.4900	3.5400	3.3300	3.3900	-4.775%	126,476	-59.882%
2025-04-15	3.4200	3.5700	3.3700	3.5600	+4.094%	130,226	-61.798%
2025-04-14	3.5000	3.6044	3.3450	3.4200	-0.292%	155,545	-60.234%
2025-04-11	3.3100	3.4400	3.2300	3.4300	+2.695%	112,718	-60.350%
2025-04-10	3.3100	3.3900	3.0601	3.3400	-1.475%	172,200	-59.281%
2025-04-09	2.8800	3.5050	2.8500	3.3900	+17.708%	354,706	-59.882%
2025-04-08	3.1700	3.2500	2.8800	2.8800	-4.636%	329,215	-52.778%
2025-04-07	2.8100	3.1700	2.7598	3.0200	+0.667%	288,617	-54.967%
2025-04-04	3.0000	3.0400	2.8000	3.0000	-6.250%	395,258	-54.667%
2025-04-03	3.3000	3.3600	3.1800	3.2000	-7.781%	220,813	-57.500%
2025-04-02	3.3100	3.5700	3.3100	3.4700	+2.360%	130,886	-60.807%
2025-04-01	3.3600	3.5100	3.2500	3.3900	+0.893%	175,980	-59.882%
2025-03-31	3.3900	3.5000	3.2800	3.3600	-1.466%	174,367	-59.524%
2025-03-28	3.5500	3.6200	3.4100	3.4100	-5.014%	189,013	-60.117%
2025-03-27	3.6100	3.7800	3.5000	3.5900	-1.102%	140,819	-62.117%
2025-03-26	3.9000	3.9000	3.6300	3.6300	-8.333%	196,731	-62.534%
2025-03-25	4.0600	4.0950	3.8800	3.9600	-2.222%	114,181	-65.657%
2025-03-24	4.3700	4.3900	4.0238	4.0500	-5.814%	291,900	-66.420%
2025-03-21	4.1500	4.3700	4.1500	4.3000	+0.467%	141,950	-68.372%
2025-03-20	4.2400	4.5225	4.1900	4.2800	-2.059%	213,724	-68.224%
2025-03-19	4.2000	4.4300	4.1500	4.3700	+3.800%	239,658	-68.879%
2025-03-18	4.1000	4.3100	3.9400	4.2100	+3.695%	265,807	-67.696%
2025-03-17	3.7500	4.2700	3.7000	4.0600	+15.341%	595,286	-66.502%
2025-03-14	3.5000	3.6000	3.4600	3.5200	+3.835%	176,925	-61.364%
2025-03-13	3.5200	3.5800	3.3300	3.3900	-5.833%	150,489	-59.882%
2025-03-12	3.5400	3.7400	3.3600	3.6000	+6.195%	225,905	-62.222%
2025-03-11	3.6500	3.7000	3.1610	3.3900	-6.868%	436,330	-59.882%
2025-03-10	3.9000	3.9413	3.6103	3.6400	-9.677%	232,070	-62.637%
2025-03-07	4.0700	4.2200	3.8600	4.0300	-1.225%	203,164	-66.253%
2025-03-06	4.2500	4.3100	4.0400	4.0800	-6.422%	114,833	-66.667%
2025-03-05	4.0800	4.3750	4.0200	4.3600	+7.654%	194,029	-68.807%
2025-03-04	3.8100	4.0850	3.6600	4.0500	+1.504%	430,579	-66.420%
2025-03-03	4.3600	4.3600	3.9500	3.9900	-5.450%	398,362	-65.915%
2025-02-28	4.0600	4.3000	3.9800	4.2200	+1.932%	202,935	-67.773%
2025-02-27	4.5400	4.5400	4.1300	4.1400	-7.795%	273,643	-67.150%
2025-02-26	4.4400	4.6400	4.4000	4.4900	+3.456%	238,430	-69.710%
2025-02-25	4.3100	4.4450	4.1400	4.3400	-1.139%	279,879	-68.664%
2025-02-24	4.6800	4.7818	4.3100	4.3900	-5.591%	388,692	-69.021%
2025-02-21	5.0200	5.0200	4.6500	4.6500	-6.814%	345,544	-70.753%
2025-02-20	5.0700	5.1364	4.9900	4.9900	-1.965%	320,421	-72.745%
2025-02-19	5.2000	5.2700	5.0000	5.0900	-5.741%	415,721	-73.281%
2025-02-18	5.2700	5.4732	5.1700	5.4000	+2.467%	426,773	-74.815%

.dark-mode .x7y6Jn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7y6Jn{ color: #333333; background-color: white; border: 2px solid #333333; }EVTLVertical Aerospace Ltd.stock NYSE

EVTL
Vertical Aerospace Ltd.
stock NYSE