Dark

EVTL
Vertical Aerospace Ltd.
stock NYSE

At Close

Sep 25, 2026 3:59:53 PM EDT

0.7400USD+9.306%(+0.0630)10,084,774

0.6400Bid 0.7900Ask 0.1500Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

0.7252USD+7.120%(+0.0482)117,673

After-hours

Sep 25, 2026 4:59:30 PM EDT

0.7453USD+0.717%(+0.0053)17,136

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.7200	0.790000	0.70000	0.7400	+9.306%	10,084,774	0.000%
2026-09-24	0.6604	0.695400	0.63620	0.6770	-0.806%	4,564,308	+9.306%
2026-09-23	0.7338	0.749900	0.68010	0.6825	-7.470%	4,309,358	+8.425%
2026-09-22	0.6500	0.750900	0.63010	0.7376	+17.061%	9,647,392	+0.325%
2026-09-21	0.6764	0.690000	0.60250	0.6301	-0.427%	7,816,928	+17.442%
2026-09-18	0.6100	0.678300	0.58810	0.6328	+4.734%	16,985,189	+16.941%
2026-09-17	0.6201	0.650000	0.59560	0.6042	+0.149%	3,920,069	+22.476%
2026-09-16	0.5848	0.620000	0.58470	0.6033	+4.251%	4,754,566	+22.659%
2026-09-15	0.5900	0.611900	0.57210	0.5787	-1.699%	2,651,179	+27.873%
2026-09-14	0.5370	0.619800	0.53580	0.5887	+9.873%	6,020,573	+25.701%
2026-09-11	0.5665	0.570090	0.51770	0.5358	-3.285%	4,939,667	+38.111%
2026-09-10	0.5600	0.570500	0.54150	0.5540	-4.285%	5,102,517	+33.574%
2026-09-09	0.5936	0.598800	0.56755	0.5788	-1.882%	2,789,981	+27.851%
2026-09-08	0.5982	0.618400	0.58050	0.5899	-1.387%	4,811,919	+25.445%
2026-09-04	0.6000	0.607200	0.57010	0.5982	-0.300%	4,333,898	+23.704%
2026-09-03	0.6400	0.690000	0.58540	0.6000	+2.599%	5,880,862	+23.333%
2026-09-02	0.6051	0.613799	0.58000	0.5848	-2.550%	12,101,853	+26.539%
2026-09-01	0.6682	0.675000	0.60000	0.6001	-11.516%	5,235,100	+23.313%
2026-08-31	0.6888	0.695800	0.64500	0.6782	-0.746%	4,185,355	+9.112%
2026-08-28	0.7408	0.740800	0.67130	0.6833	-7.650%	6,183,395	+8.298%
2026-08-27	0.7902	0.793300	0.73800	0.7399	-1.360%	3,628,669	+0.014%
2026-08-26	0.7636	0.785300	0.75000	0.7501	-2.988%	2,053,243	-1.346%
2026-08-25	0.7749	0.814600	0.76800	0.7732	-1.578%	4,136,571	-4.294%
2026-08-24	0.7822	0.795990	0.75300	0.7856	+2.398%	2,938,876	-5.804%
2026-08-21	0.7559	0.810000	0.75580	0.7672	+2.307%	4,596,217	-3.545%
2026-08-20	0.7701	0.775000	0.74000	0.7499	-2.076%	4,595,413	-1.320%
2026-08-19	0.7800	0.820000	0.75400	0.7658	-1.264%	7,251,819	-3.369%
2026-08-18	0.7703	0.819900	0.77030	0.7756	-3.268%	3,806,672	-4.590%
2026-08-17	0.8294	0.830000	0.75550	0.8018	-3.328%	10,336,193	-7.708%
2026-08-14	0.8500	0.865900	0.80360	0.8294	-1.014%	3,755,472	-10.779%
2026-08-13	0.8300	0.872200	0.82230	0.8379	+1.416%	8,423,286	-11.684%
2026-08-12	0.9089	0.965000	0.82000	0.8262	-6.813%	15,922,601	-10.433%
2026-08-11	0.9330	0.960000	0.84470	0.8866	-1.500%	19,362,549	-16.535%
2026-08-10	0.9400	0.997500	0.77000	0.9001	-33.816%	92,657,767	-17.787%
2026-08-07	1.2700	1.370000	1.27000	1.3600	+7.937%	2,034,390	-45.588%
2026-08-06	1.2800	1.300000	1.19000	1.2600	-3.077%	2,760,895	-41.270%
2026-08-05	1.4100	1.418000	1.26000	1.3000	-5.797%	2,176,483	-43.077%
2026-08-04	1.3500	1.400000	1.33000	1.3800	+8.661%	2,263,545	-46.377%
2026-08-03	1.2600	1.325000	1.25000	1.2700	+2.419%	1,447,964	-41.732%
2026-07-31	1.3300	1.330000	1.21000	1.2400	-4.615%	1,656,653	-40.323%
2026-07-30	1.2300	1.310000	1.23000	1.3000	+7.438%	2,136,646	-43.077%
2026-07-29	1.3300	1.350000	1.20000	1.2100	-10.370%	2,993,640	-38.843%
2026-07-28	1.4000	1.410000	1.31000	1.3500	-4.930%	1,850,129	-45.185%
2026-07-27	1.3900	1.430000	1.34000	1.4200	+2.899%	2,487,783	-47.887%
2026-07-24	1.5300	1.530000	1.38000	1.3800	-8.609%	2,268,318	-46.377%
2026-07-23	1.6100	1.690000	1.51000	1.5100	-7.362%	1,796,424	-50.993%
2026-07-22	1.6500	1.785000	1.62000	1.6300	-0.610%	2,329,287	-54.601%
2026-07-21	1.7400	1.755000	1.63000	1.6400	+2.500%	3,107,398	-54.878%
2026-07-20	1.5300	1.720000	1.47000	1.6000	+8.108%	3,820,618	-53.750%
2026-07-17	1.4200	1.490000	1.37000	1.4800	+2.069%	2,624,571	-50.000%
2026-07-16	1.5400	1.547200	1.44000	1.4500	-7.051%	2,945,059	-48.966%
2026-07-15	1.6600	1.745000	1.55000	1.5600	-4.878%	1,832,388	-52.564%
2026-07-14	1.6200	1.690000	1.61500	1.6400	+3.145%	1,402,515	-54.878%
2026-07-13	1.6700	1.670000	1.58500	1.5900	-4.217%	1,752,952	-53.459%
2026-07-10	1.7000	1.733900	1.65100	1.6600	-2.924%	1,518,456	-55.422%
2026-07-09	1.7300	1.760000	1.69220	1.7100	-1.156%	972,304	-56.725%
2026-07-08	1.7500	1.780000	1.68000	1.7300	-3.352%	2,142,268	-57.225%
2026-07-07	1.9200	1.920000	1.77000	1.7900	-6.771%	2,245,446	-58.659%
2026-07-06	1.9000	2.080000	1.89840	1.9200	+3.784%	2,622,947	-61.458%
2026-07-02	1.8800	2.005000	1.80000	1.8500	+0.543%	2,038,441	-60.000%
2026-07-01	1.7200	1.940000	1.72000	1.8400	+5.747%	1,833,535	-59.783%
2026-06-30	1.7400	1.800000	1.68000	1.7400	0.000%	2,023,316	-57.471%
2026-06-29	1.7100	1.815000	1.64000	1.7400	+4.192%	4,037,827	-57.471%
2026-06-26	1.6600	1.750000	1.62000	1.6700	-1.765%	2,297,651	-55.689%
2026-06-25	1.8900	1.890000	1.69000	1.7000	-8.602%	2,643,526	-56.471%
2026-06-24	2.0200	2.020000	1.85000	1.8600	-7.921%	3,071,310	-60.215%
2026-06-23	2.0300	2.095100	2.01000	2.0200	-2.885%	1,519,553	-63.366%
2026-06-22	2.1300	2.165000	2.05000	2.0800	-3.256%	1,847,857	-64.423%
2026-06-18	2.1500	2.190000	2.09000	2.1500	+0.467%	1,504,102	-65.581%
2026-06-17	2.1500	2.240000	2.13000	2.1400	+0.469%	1,576,071	-65.421%
2026-06-16	2.1800	2.237300	2.09000	2.1300	-3.182%	1,718,466	-65.258%
2026-06-15	2.2500	2.327700	2.20000	2.2000	+2.804%	1,813,690	-66.364%
2026-06-12	2.2200	2.250000	2.10000	2.1400	-3.167%	2,201,195	-65.421%
2026-06-11	2.1200	2.215000	2.03000	2.2100	+6.763%	2,055,662	-66.516%
2026-06-10	2.0300	2.215000	2.03000	2.0700	-0.957%	2,317,469	-64.251%
2026-06-09	2.2700	2.287700	2.01000	2.0900	-3.687%	3,020,608	-64.593%
2026-06-08	2.2400	2.240000	2.14000	2.1700	+0.463%	2,246,603	-65.899%
2026-06-05	2.3900	2.390000	2.10000	2.1600	-10.373%	4,151,535	-65.741%
2026-06-04	2.5000	2.540000	2.41000	2.4100	-4.743%	2,150,346	-69.295%
2026-06-03	2.6100	2.630000	2.50000	2.5300	-4.887%	2,035,511	-70.751%
2026-06-02	2.6800	2.737500	2.63500	2.6600	-1.481%	2,456,156	-72.180%
2026-06-01	2.6800	2.750000	2.63500	2.7000	0.000%	3,162,793	-72.593%
2026-05-29	2.8100	2.840000	2.59500	2.7000	-3.915%	2,993,235	-72.593%
2026-05-28	2.7600	2.938600	2.76000	2.8100	+1.812%	6,457,092	-73.665%
2026-05-27	2.7600	2.860000	2.69000	2.7600	+1.099%	3,956,241	-73.188%
2026-05-26	2.7200	2.880000	2.63500	2.7300	+4.198%	5,944,180	-72.894%
2026-05-22	2.6400	2.750000	2.62000	2.6200	+0.383%	3,516,484	-71.756%
2026-05-21	2.3800	2.630000	2.33000	2.6100	+9.664%	2,685,122	-71.648%
2026-05-20	2.3600	2.445000	2.31010	2.3800	+1.277%	1,898,305	-68.908%
2026-05-19	2.4200	2.449000	2.27000	2.3500	-3.292%	2,183,722	-68.511%
2026-05-18	2.5600	2.625000	2.38000	2.4300	-4.706%	2,721,688	-69.547%
2026-05-15	2.5900	2.635000	2.51000	2.5500	-5.204%	1,458,116	-70.980%
2026-05-14	2.6000	2.720000	2.45500	2.6900	+4.264%	2,568,114	-72.491%
2026-05-13	2.5500	2.676500	2.46000	2.5800	+1.176%	1,952,230	-71.318%
2026-05-12	2.6000	2.630000	2.42500	2.5500	-3.774%	2,989,619	-70.980%
2026-05-11	2.7600	2.850000	2.62500	2.6500	-5.694%	3,409,760	-72.075%
2026-05-08	2.6900	2.830000	2.57000	2.8100	+4.851%	3,273,633	-73.665%
2026-05-07	2.7100	2.810000	2.57000	2.6800	-1.471%	2,908,879	-72.388%
2026-05-06	2.4500	2.795300	2.43000	2.7200	+13.808%	10,735,659	-72.794%
2026-05-05	2.4000	2.470000	2.33100	2.3900	+1.271%	2,490,262	-69.038%
2026-05-04	2.3900	2.575000	2.36000	2.3600	-2.881%	2,512,146	-68.644%
2026-05-01	2.3300	2.445000	2.27500	2.4300	+3.846%	1,874,692	-69.547%
2026-04-30	2.2600	2.360000	2.25000	2.3400	+4.464%	2,105,838	-68.376%
2026-04-29	2.3500	2.350000	2.20000	2.2400	-4.681%	2,589,466	-66.964%
2026-04-28	2.3400	2.390000	2.31000	2.3500	-1.261%	1,356,913	-68.511%
2026-04-27	2.4000	2.475000	2.29000	2.3800	+0.422%	3,383,591	-68.908%
2026-04-24	2.5000	2.510000	2.34000	2.3700	-4.049%	1,672,123	-68.776%
2026-04-23	2.7000	2.700000	2.40000	2.4700	-8.178%	3,658,398	-70.040%
2026-04-22	2.7400	2.875000	2.65000	2.6900	+1.128%	2,223,022	-72.491%
2026-04-21	2.8400	2.910000	2.66000	2.6600	-6.993%	3,529,884	-72.180%
2026-04-20	2.9800	3.060000	2.80500	2.8600	-4.348%	3,885,861	-74.126%
2026-04-17	3.3800	3.420400	2.92500	2.9900	-10.479%	10,466,668	-75.251%
2026-04-16	3.0100	3.550000	2.89000	3.3400	+25.564%	17,219,045	-77.844%
2026-04-15	2.6800	2.760000	2.60040	2.6600	+1.141%	3,110,066	-72.180%
2026-04-14	2.5100	2.670000	2.50000	2.6300	+7.787%	2,285,570	-71.863%
2026-04-13	2.3000	2.460000	2.24000	2.4400	+4.274%	2,085,394	-69.672%
2026-04-10	2.3100	2.460000	2.31000	2.3400	+1.739%	1,601,876	-68.376%
2026-04-09	2.4500	2.560000	2.27500	2.3000	-7.258%	2,973,526	-67.826%
2026-04-08	2.4360	2.560000	2.29000	2.4800	+13.761%	6,728,642	-70.161%
2026-04-07	2.2900	2.320000	2.11000	2.1800	-5.628%	3,153,854	-66.055%
2026-04-06	2.3600	2.450000	2.26000	2.3100	+1.316%	4,417,510	-67.965%
2026-04-02	2.1500	2.380000	2.07000	2.2800	+0.885%	2,651,088	-67.544%
2026-04-01	2.3600	2.490000	2.17000	2.2600	+2.262%	7,595,784	-67.257%
2026-03-31	2.0200	2.270000	2.02000	2.2100	+9.406%	12,370,513	-66.516%
2026-03-30	2.2400	2.240000	1.90000	2.0200	-1.942%	8,719,060	-63.366%
2026-03-27	2.3700	2.420000	2.01000	2.0600	-13.808%	3,602,523	-64.078%
2026-03-26	2.5700	2.600000	2.32000	2.3900	-9.811%	2,779,419	-69.038%
2026-03-25	2.9200	3.071200	2.54500	2.6500	-7.986%	3,390,429	-72.075%
2026-03-24	3.5000	3.570000	2.81000	2.8800	-18.182%	3,262,223	-74.306%
2026-03-23	3.6600	3.700000	3.50000	3.5200	-1.950%	1,022,808	-78.977%
2026-03-20	3.7200	3.789700	3.50000	3.5900	-3.235%	606,427	-79.387%
2026-03-19	3.6400	3.770000	3.52120	3.7100	+0.542%	822,344	-80.054%
2026-03-18	3.9400	3.970000	3.68000	3.6900	-5.867%	748,584	-79.946%
2026-03-17	3.8600	3.990000	3.84000	3.9200	+2.618%	550,836	-81.122%
2026-03-16	3.7500	3.890000	3.74500	3.8200	+2.139%	438,981	-80.628%
2026-03-13	3.8800	3.962600	3.70500	3.7400	-2.094%	700,951	-80.214%
2026-03-12	3.9600	4.040000	3.80500	3.8200	-4.975%	739,941	-80.628%
2026-03-11	4.0200	4.120000	3.94000	4.0200	+0.500%	391,730	-81.592%
2026-03-10	4.1300	4.190000	4.00000	4.0000	-1.720%	497,070	-81.500%
2026-03-09	3.9200	4.070000	3.85000	4.0700	+1.496%	1,020,012	-81.818%
2026-03-06	4.0100	4.210500	3.98400	4.0100	-2.906%	650,226	-81.546%
2026-03-05	4.0700	4.265000	4.00750	4.1300	+0.243%	573,178	-82.082%
2026-03-04	4.0800	4.250000	4.04410	4.1200	+2.233%	645,226	-82.039%
2026-03-03	4.1600	4.218300	3.95500	4.0300	-6.061%	1,048,832	-81.638%
2026-03-02	4.1000	4.350000	4.08000	4.2900	+1.179%	803,813	-82.751%
2026-02-27	4.2000	4.260000	4.12000	4.2400	-2.304%	1,233,652	-82.547%
2026-02-26	4.1200	4.380000	4.11000	4.3400	+4.831%	886,760	-82.949%
2026-02-25	4.2000	4.270000	4.09000	4.1400	-0.957%	948,365	-82.126%
2026-02-24	4.0400	4.190000	4.00000	4.1800	+2.703%	781,357	-82.297%
2026-02-23	4.1500	4.200000	3.96000	4.0700	-7.500%	1,942,194	-81.818%
2026-02-20	4.5200	4.655000	4.39700	4.4000	-4.348%	721,926	-83.182%
2026-02-19	4.4400	4.720000	4.36010	4.6000	+2.450%	525,205	-83.913%
2026-02-18	4.4700	4.635000	4.44000	4.4900	+0.673%	515,758	-83.519%
2026-02-17	4.4100	4.560000	4.25170	4.4600	+1.595%	673,446	-83.408%
2026-02-13	4.3400	4.540000	4.30000	4.3900	+3.052%	757,941	-83.144%
2026-02-12	4.5000	4.570000	4.24000	4.2600	-4.911%	1,041,946	-82.629%
2026-02-11	4.6700	4.695800	4.35500	4.4800	-3.240%	1,075,361	-83.482%
2026-02-10	4.8500	5.000000	4.63000	4.6300	-4.141%	1,184,821	-84.017%
2026-02-09	4.4600	4.840000	4.40000	4.8300	+6.623%	1,062,102	-84.679%
2026-02-06	4.2800	4.590000	4.27500	4.5300	+11.576%	1,413,765	-83.664%
2026-02-05	4.3300	4.410500	4.05010	4.0600	-8.764%	1,358,316	-81.773%
2026-02-04	4.7100	4.720000	4.32590	4.4500	-4.915%	1,452,282	-83.371%
2026-02-03	4.7700	4.880000	4.52000	4.6800	-0.637%	1,475,241	-84.188%
2026-02-02	4.7400	4.890000	4.65500	4.7100	0.000%	1,107,773	-84.289%
2026-01-30	4.8000	5.060000	4.70500	4.7100	-4.268%	1,287,620	-84.289%
2026-01-29	5.0500	5.050000	4.78000	4.9200	-3.340%	1,804,216	-84.959%
2026-01-28	5.4100	5.410000	5.03000	5.0900	-4.860%	1,968,351	-85.462%
2026-01-27	5.3500	5.480000	5.18000	5.3500	+0.943%	1,513,365	-86.168%
2026-01-26	5.6000	5.600000	5.23500	5.3000	-5.357%	2,465,008	-86.038%
2026-01-23	5.8300	5.860000	5.57460	5.6000	-2.609%	1,098,187	-86.786%
2026-01-22	5.8400	6.000000	5.72000	5.7500	-0.347%	1,119,630	-87.130%
2026-01-21	5.8100	5.970000	5.41000	5.7700	+0.523%	1,324,260	-87.175%
2026-01-20	5.8000	6.090000	5.66010	5.7400	-5.124%	1,694,366	-87.108%
2026-01-16	6.0400	6.300000	5.99000	6.0500	+0.498%	1,434,939	-87.769%
2026-01-15	6.2900	6.320000	6.02000	6.0200	-4.596%	1,393,265	-87.708%
2026-01-14	6.1300	6.390000	5.99560	6.3100	+2.435%	1,275,953	-88.273%
2026-01-13	6.6300	6.687700	6.14000	6.1600	-7.784%	1,641,839	-87.987%
2026-01-12	6.5500	6.850000	6.32000	6.6800	+1.212%	1,869,097	-88.922%
2026-01-09	6.5800	6.690000	6.33000	6.6000	+1.538%	1,844,296	-88.788%
2026-01-08	6.2000	6.790000	6.12000	6.5000	+4.334%	2,391,595	-88.615%
2026-01-07	6.2300	6.570000	6.03000	6.2300	+1.466%	2,601,392	-88.122%
2026-01-06	6.1400	6.290000	5.91000	6.1400	+0.821%	1,469,225	-87.948%
2026-01-05	5.9900	6.280000	5.71000	6.0900	+4.460%	2,552,468	-87.849%
2026-01-02	5.5000	5.889900	5.38000	5.8300	+9.381%	1,566,432	-87.307%
2025-12-31	5.2700	5.450000	5.25000	5.3300	+0.947%	1,160,335	-86.116%
2025-12-30	5.2700	5.449900	5.24000	5.2800	+0.571%	926,663	-85.985%
2025-12-29	5.4000	5.450000	5.21000	5.2500	-4.545%	1,305,368	-85.905%
2025-12-26	5.5000	5.550000	5.29500	5.5000	+0.182%	860,492	-86.545%
2025-12-24	5.6000	5.600000	5.39500	5.4900	+0.734%	402,204	-86.521%
2025-12-23	5.5700	5.730000	5.37010	5.4500	-4.386%	1,172,937	-86.422%
2025-12-22	5.6200	6.062500	5.61000	5.7000	+2.518%	1,524,142	-87.018%
2025-12-19	5.3200	5.580000	5.28000	5.5600	+5.503%	1,509,474	-86.691%
2025-12-18	5.2400	5.490000	5.22000	5.2700	+3.536%	1,690,108	-85.958%
2025-12-17	5.6800	5.800000	5.03000	5.0900	-10.545%	2,104,233	-85.462%
2025-12-16	5.4800	5.750000	5.42000	5.6900	+1.789%	1,450,463	-86.995%
2025-12-15	5.9400	6.107500	5.59000	5.5900	-2.951%	1,645,084	-86.762%
2025-12-12	6.1000	6.190000	5.71000	5.7600	-5.419%	2,102,683	-87.153%
2025-12-11	5.9800	6.140000	5.60000	6.0900	+0.995%	2,806,295	-87.849%
2025-12-10	7.3000	7.327700	5.94000	6.0300	-17.170%	6,363,765	-87.728%
2025-12-09	6.6000	7.300000	6.46000	7.2800	+8.333%	3,105,191	-89.835%
2025-12-08	6.8700	6.960000	6.31000	6.7200	-0.739%	3,550,369	-88.988%
2025-12-05	6.5000	7.050000	6.35850	6.7700	+3.044%	3,499,506	-89.069%
2025-12-04	5.7000	6.676100	5.65000	6.5700	+15.061%	6,320,888	-88.737%
2025-12-03	5.0400	5.765000	4.90000	5.7100	+15.354%	3,673,856	-87.040%
2025-12-02	4.5800	5.045000	4.58000	4.9500	+9.513%	2,673,524	-85.051%
2025-12-01	4.4000	4.550000	4.27000	4.5200	+0.444%	1,343,500	-83.628%
2025-11-28	4.4400	4.555800	4.43000	4.5000	+2.506%	722,327	-83.556%
2025-11-26	4.2900	4.500000	4.25000	4.3900	+3.538%	1,387,793	-83.144%
2025-11-25	4.3000	4.300000	4.12000	4.2400	-1.395%	1,151,303	-82.547%
2025-11-24	4.0000	4.330000	3.95000	4.3000	+8.586%	1,743,914	-82.791%
2025-11-21	3.8800	3.980000	3.71000	3.9600	+2.591%	2,151,139	-81.313%
2025-11-20	4.0900	4.255000	3.85000	3.8600	-1.781%	1,382,876	-80.829%
2025-11-19	4.0600	4.140000	3.90000	3.9300	-2.239%	988,285	-81.170%
2025-11-18	3.9000	4.115000	3.81000	4.0200	+2.030%	1,935,938	-81.592%
2025-11-17	4.0300	4.110000	3.87000	3.9400	-3.431%	2,078,229	-81.218%
2025-11-14	3.8800	4.210000	3.88000	4.0800	-0.488%	1,527,458	-81.863%
2025-11-13	4.2500	4.262200	4.06000	4.1000	-4.651%	1,392,929	-81.951%
2025-11-12	4.4000	4.480000	4.15000	4.3000	-1.826%	1,557,133	-82.791%
2025-11-11	4.3000	4.400000	4.19000	4.3800	+2.336%	1,292,709	-83.105%
2025-11-10	4.5100	4.556600	4.21000	4.2800	-2.059%	1,595,862	-82.710%
2025-11-07	4.0900	4.435000	3.93000	4.3700	+3.800%	2,779,245	-83.066%
2025-11-06	4.5050	4.530000	4.21000	4.2100	-3.881%	2,128,069	-82.423%
2025-11-05	4.2900	4.420000	4.13000	4.3800	+3.059%	1,594,471	-83.105%
2025-11-04	4.2400	4.680000	4.23000	4.2500	-4.279%	1,521,820	-82.588%
2025-11-03	4.5000	4.510000	4.30000	4.4400	-1.552%	1,166,308	-83.333%
2025-10-31	4.2700	4.620000	4.23000	4.5100	+6.368%	1,971,796	-83.592%
2025-10-30	4.2800	4.345000	4.19240	4.2400	-3.636%	1,695,324	-82.547%
2025-10-29	4.3500	4.500000	4.27000	4.4000	+1.149%	2,135,502	-83.182%
2025-10-28	4.6700	4.670000	4.31000	4.3500	-6.452%	1,898,798	-82.989%
2025-10-27	4.8600	4.870000	4.61000	4.6500	-2.105%	1,338,173	-84.086%
2025-10-24	4.8500	4.900000	4.74000	4.7500	+0.211%	1,063,605	-84.421%
2025-10-23	4.7000	4.765000	4.65000	4.7400	+1.499%	1,092,159	-84.388%
2025-10-22	4.7900	4.790000	4.52000	4.6700	-3.711%	1,973,273	-84.154%
2025-10-21	4.9300	5.010000	4.73000	4.8500	-1.623%	1,399,985	-84.742%
2025-10-20	4.9800	5.078900	4.82000	4.9300	+2.282%	1,460,173	-84.990%
2025-10-17	4.9000	5.000000	4.70000	4.8200	-3.600%	2,041,511	-84.647%
2025-10-16	5.3600	5.440000	4.96000	5.0000	-5.482%	2,075,809	-85.200%
2025-10-15	5.6800	5.690000	5.12000	5.2900	-3.993%	2,014,942	-86.011%
2025-10-14	5.3500	5.650000	5.08000	5.5100	+0.547%	1,741,087	-86.570%
2025-10-13	5.4700	5.600000	5.32000	5.4800	+3.008%	1,375,956	-86.496%
2025-10-10	5.9000	5.900000	5.29000	5.3200	-9.677%	2,425,756	-86.090%
2025-10-09	5.8200	6.029700	5.58000	5.8900	+0.341%	1,956,046	-87.436%
2025-10-08	5.8500	5.980000	5.61000	5.8700	-1.345%	1,988,795	-87.394%
2025-10-07	6.2700	6.399900	5.92000	5.9500	-5.405%	2,403,617	-87.563%
2025-10-06	6.2100	6.390000	6.00000	6.2900	+4.833%	2,444,771	-88.235%
2025-10-03	5.8800	6.180000	5.70670	6.0000	+3.093%	2,894,316	-87.667%
2025-10-02	5.4800	5.900000	5.38000	5.8200	+7.978%	3,017,332	-87.285%
2025-10-01	5.2000	5.467200	5.12000	5.3900	+3.854%	1,670,304	-86.271%
2025-09-30	5.2000	5.290000	5.04000	5.1900	-3.711%	1,919,167	-85.742%
2025-09-29	5.5100	5.580000	5.25000	5.3900	-0.919%	1,684,651	-86.271%
2025-09-26	5.7400	5.750000	5.37000	5.4400	-3.887%	1,552,841	-86.397%
2025-09-25	5.6500	5.780000	5.32000	5.6600	-3.248%	2,098,068	-86.926%
2025-09-24	6.3600	6.360000	5.82000	5.8500	-5.949%	1,955,089	-87.350%
2025-09-23	6.4100	6.470000	6.08000	6.2200	-1.270%	2,398,672	-88.103%
2025-09-22	5.8400	6.300000	5.52000	6.3000	+9.948%	3,215,512	-88.254%
2025-09-19	5.3500	5.750000	5.31000	5.7300	+10.405%	3,381,649	-87.086%
2025-09-18	4.8700	5.380000	4.80000	5.1900	+9.263%	2,476,747	-85.742%
2025-09-17	4.8200	4.957500	4.65000	4.7500	-2.263%	1,507,427	-84.421%
2025-09-16	5.3900	5.390000	4.52000	4.8600	-9.665%	4,054,503	-84.774%
2025-09-15	5.3000	5.540000	5.25000	5.3800	+1.318%	1,049,660	-86.245%
2025-09-12	5.1200	5.380000	5.10000	5.3100	+4.941%	1,030,630	-86.064%
2025-09-11	4.9000	5.210000	4.88500	5.0600	+4.115%	1,189,375	-85.375%
2025-09-10	5.0300	5.049900	4.73000	4.8600	-1.420%	880,062	-84.774%
2025-09-09	4.5900	4.960000	4.53000	4.9300	+8.114%	1,216,657	-84.990%
2025-09-08	4.6100	4.610000	4.36000	4.5600	-1.085%	801,404	-83.772%
2025-09-05	4.6000	4.640000	4.36000	4.6100	+2.217%	610,579	-83.948%
2025-09-04	4.6200	4.666600	4.44000	4.5100	-3.219%	750,208	-83.592%
2025-09-03	4.8600	4.978700	4.60000	4.6600	-3.918%	868,826	-84.120%
2025-09-02	4.8100	5.075000	4.69000	4.8500	-0.206%	1,059,908	-84.742%
2025-08-29	5.1200	5.148000	4.84000	4.8600	-5.263%	919,387	-84.774%
2025-08-28	5.0300	5.169900	5.00000	5.1300	+3.427%	689,932	-85.575%
2025-08-27	5.0300	5.085000	4.90000	4.9600	-1.195%	750,539	-85.081%
2025-08-26	5.1800	5.326700	5.01000	5.0200	-2.335%	615,786	-85.259%
2025-08-25	5.1100	5.309700	4.97000	5.1400	-0.963%	928,822	-85.603%
2025-08-22	4.7700	5.230000	4.71500	5.1900	+11.373%	1,466,550	-85.742%
2025-08-21	4.5500	4.690000	4.50000	4.6600	+1.085%	518,499	-84.120%
2025-08-20	4.7000	4.779800	4.45000	4.6100	-3.556%	1,121,741	-83.948%
2025-08-19	5.1000	5.100000	4.75450	4.7800	-5.347%	926,377	-84.519%
2025-08-18	5.0700	5.124200	4.95000	5.0500	0.000%	889,481	-85.347%
2025-08-15	5.2500	5.337300	5.05000	5.0500	-3.810%	661,470	-85.347%
2025-08-14	5.3000	5.392100	5.10000	5.2500	-3.670%	729,834	-85.905%
2025-08-13	5.5100	5.570000	5.22000	5.4500	+0.739%	929,021	-86.422%
2025-08-12	5.2000	5.420000	5.10000	5.4100	+4.038%	900,672	-86.322%
2025-08-11	5.2900	5.460000	5.14000	5.2000	-2.439%	893,707	-85.769%
2025-08-08	5.3100	5.413400	5.16030	5.3300	+0.756%	1,209,183	-86.116%
2025-08-07	5.4800	5.640000	5.21000	5.2900	-2.936%	1,078,281	-86.011%
2025-08-06	6.1300	6.139900	5.44000	5.4500	-11.382%	1,957,011	-86.422%
2025-08-05	6.1600	6.270000	5.80490	6.1500	-0.162%	1,220,890	-87.967%
2025-08-04	5.9600	6.205000	5.85000	6.1600	+5.842%	1,399,399	-87.987%
2025-08-01	5.9600	6.019600	5.67000	5.8200	-4.902%	1,574,735	-87.285%
2025-07-31	6.3400	6.350000	6.05000	6.1200	-3.470%	1,157,640	-87.908%
2025-07-30	6.6100	6.625100	6.21000	6.3400	-3.354%	996,622	-88.328%
2025-07-29	6.8700	6.890000	6.36000	6.5600	-3.387%	1,293,025	-88.720%
2025-07-28	7.0500	7.075500	6.61000	6.7900	-2.443%	2,278,743	-89.102%
2025-07-25	6.3900	6.970000	6.23000	6.9600	+10.828%	3,091,687	-89.368%
2025-07-24	6.4500	6.500000	6.19000	6.2800	-5.706%	1,426,987	-88.217%
2025-07-23	6.4900	6.760000	6.22000	6.6600	+5.714%	1,809,679	-88.889%
2025-07-22	6.5300	6.545000	5.93500	6.3000	-7.353%	2,875,635	-88.254%
2025-07-21	7.2000	7.220000	6.72000	6.8000	-2.439%	3,735,446	-89.118%
2025-07-18	6.5000	7.000000	6.11000	6.9700	+8.062%	5,532,826	-89.383%
2025-07-17	6.1000	6.760000	6.05000	6.4500	+13.357%	5,931,327	-88.527%
2025-07-16	4.9700	5.695000	4.97000	5.6900	+14.487%	3,700,748	-86.995%
2025-07-15	5.0400	5.150000	4.86010	4.9700	-0.600%	2,075,130	-85.111%
2025-07-14	4.8900	5.000000	4.69000	5.0000	+1.833%	1,767,137	-85.200%
2025-07-11	4.9800	5.030000	4.79000	4.9100	-1.603%	2,250,145	-84.929%
2025-07-10	5.0000	5.100000	4.95000	4.9900	+2.887%	3,309,415	-85.170%
2025-07-09	4.7600	5.005000	4.65000	4.8500	-30.216%	12,528,389	-84.742%
2025-07-08	6.9500	7.600000	6.85000	6.9500	+1.164%	1,895,486	-89.353%
2025-07-07	7.0300	7.105000	6.70000	6.8700	-2.691%	761,340	-89.229%
2025-07-03	6.7100	7.060000	6.60000	7.0600	+6.325%	569,701	-89.518%
2025-07-02	6.4200	6.855000	6.33090	6.6400	+4.075%	653,849	-88.855%
2025-07-01	6.6400	6.680000	6.22000	6.3800	-5.761%	796,246	-88.401%
2025-06-30	6.8200	6.899900	6.36000	6.7700	+0.594%	929,488	-89.069%
2025-06-27	6.2700	6.940000	6.06000	6.7300	+8.548%	1,508,519	-89.004%
2025-06-26	5.2300	6.200000	5.18000	6.2000	+19.691%	819,986	-88.065%
2025-06-25	5.5600	5.590000	5.11000	5.1800	-6.329%	584,870	-85.714%
2025-06-24	5.3100	5.530000	5.22000	5.5300	+5.133%	500,012	-86.618%
2025-06-23	5.2800	5.380000	5.05000	5.2600	+0.766%	629,471	-85.932%
2025-06-20	5.9400	5.950000	5.20000	5.2200	-11.375%	948,276	-85.824%
2025-06-18	5.7000	6.140000	5.67010	5.8900	+4.433%	725,463	-87.436%
2025-06-17	5.9200	6.122500	5.64000	5.6400	-4.730%	660,393	-86.879%
2025-06-16	5.9150	6.250000	5.72000	5.9200	+3.678%	984,682	-87.500%
2025-06-13	5.7800	5.957500	5.43000	5.7100	-3.710%	892,127	-87.040%
2025-06-12	5.9600	6.160000	5.73000	5.9300	-1.331%	1,019,191	-87.521%
2025-06-11	5.8200	6.150000	5.77000	6.0100	+4.159%	1,020,455	-87.687%
2025-06-10	6.3300	6.330000	5.71000	5.7700	-6.935%	1,305,074	-87.175%
2025-06-09	6.2000	6.220000	5.71000	6.2000	+15.242%	3,004,956	-88.065%
2025-06-06	4.9600	5.820000	4.91000	5.3800	+9.128%	1,405,739	-86.245%
2025-06-05	5.2000	5.213800	4.91000	4.9300	-5.736%	374,377	-84.990%
2025-06-04	4.9900	5.260000	4.70000	5.2300	+4.183%	494,340	-85.851%
2025-06-03	5.1800	5.270000	4.99000	5.0200	-1.375%	363,386	-85.259%
2025-06-02	5.3200	5.320000	4.99000	5.0900	-4.323%	370,371	-85.462%
2025-05-30	5.4200	5.438000	4.97500	5.3200	-1.845%	576,264	-86.090%
2025-05-29	6.1800	6.200000	5.26000	5.4200	-11.293%	797,274	-86.347%
2025-05-28	6.3200	6.360000	5.83000	6.1100	-0.812%	754,638	-87.889%
2025-05-27	5.6800	6.480000	5.56240	6.1600	+14.498%	1,511,476	-87.987%
2025-05-23	5.4400	5.459900	5.12500	5.3800	-1.103%	216,274	-86.245%
2025-05-22	5.1300	5.480000	4.83000	5.4400	+5.222%	228,982	-86.397%
2025-05-21	5.4900	5.622000	5.03000	5.1700	-7.348%	342,792	-85.687%
2025-05-20	5.3900	5.610000	5.07100	5.5800	+4.104%	308,692	-86.738%
2025-05-19	5.7900	5.790000	5.15000	5.3600	-7.106%	554,288	-86.194%
2025-05-16	6.0000	6.050000	5.34000	5.7700	+1.406%	688,748	-87.175%
2025-05-15	5.5000	5.890000	4.90000	5.6900	+6.157%	795,966	-86.995%
2025-05-14	5.0200	5.490000	4.88000	5.3600	+10.744%	530,088	-86.194%
2025-05-13	4.9800	5.000000	4.56000	4.8400	+1.468%	357,230	-84.711%
2025-05-12	4.6500	5.020000	4.29120	4.7700	+10.673%	697,577	-84.486%
2025-05-09	4.3000	4.330000	4.11500	4.3100	+1.651%	179,225	-82.831%
2025-05-08	4.2000	4.280000	3.95000	4.2400	+2.913%	175,462	-82.547%
2025-05-07	4.1400	4.232600	3.90000	4.1200	+0.243%	122,506	-82.039%
2025-05-06	4.3000	4.325000	4.02000	4.1100	-4.419%	183,636	-81.995%
2025-05-05	4.1100	4.340000	4.05450	4.3000	+6.700%	389,992	-82.791%
2025-05-02	3.8900	4.100000	3.81760	4.0300	+6.053%	276,689	-81.638%
2025-05-01	3.7700	3.810000	3.63000	3.8000	+2.703%	84,135	-80.526%
2025-04-30	3.6800	3.740000	3.50000	3.7000	-3.394%	114,165	-80.000%
2025-04-29	3.7800	3.870000	3.60000	3.8300	+1.055%	126,361	-80.679%
2025-04-28	3.8500	3.919800	3.62000	3.7900	-1.813%	186,313	-80.475%
2025-04-25	3.6700	3.930000	3.64000	3.8600	+5.177%	176,200	-80.829%
2025-04-24	3.4500	3.710000	3.41000	3.6700	+7.625%	120,743	-79.837%
2025-04-23	3.4700	3.571300	3.39000	3.4100	+2.402%	140,157	-78.299%
2025-04-22	3.3000	3.390000	3.25120	3.3300	+2.778%	114,752	-77.778%
2025-04-21	3.3900	3.459500	3.24000	3.2400	-6.087%	136,893	-77.160%
2025-04-17	3.4400	3.500000	3.39810	3.4500	+1.770%	83,878	-78.551%
2025-04-16	3.4900	3.540000	3.33000	3.3900	-4.775%	126,476	-78.171%
2025-04-15	3.4200	3.570000	3.37000	3.5600	+4.094%	130,226	-79.213%
2025-04-14	3.5000	3.604400	3.34500	3.4200	-0.292%	155,545	-78.363%
2025-04-11	3.3100	3.440000	3.23000	3.4300	+2.695%	112,718	-78.426%
2025-04-10	3.3100	3.390000	3.06010	3.3400	-1.475%	172,200	-77.844%
2025-04-09	2.8800	3.505000	2.85000	3.3900	+17.708%	354,706	-78.171%
2025-04-08	3.1700	3.250000	2.88000	2.8800	-4.636%	329,215	-74.306%
2025-04-07	2.8100	3.170000	2.75980	3.0200	+0.667%	288,617	-75.497%

.dark-mode .czqYl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czqYl3{ color: #333333; background-color: white; border: 2px solid #333333; }EVTLVertical Aerospace Ltd.stock NYSE

EVTL
Vertical Aerospace Ltd.
stock NYSE