Vertical Aerospace Ltd. EVTL
NYSE · United States · Electronic Technology
$0.5993-0.03 (-5.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.60 | -5.37% | $0.64 | $0.64 | $0.60 | 4.24M |
| 2026-09-29 | $0.63 | -4.81% | $0.70 | $0.73 | $0.63 | 9.35M |
| 2026-09-28 | $0.67 | -10.01% | $0.74 | $0.75 | $0.65 | 6.69M |
| 2026-09-25 | $0.74 | +9.16% | $0.72 | $0.80 | $0.70 | 10.19M |
| 2026-09-24 | $0.68 | -0.88% | $0.66 | $0.69 | $0.64 | 4.56M |
| 2026-09-23 | $0.68 | -7.45% | $0.73 | $0.75 | $0.68 | 4.31M |
| 2026-09-22 | $0.74 | +17.14% | $0.65 | $0.75 | $0.63 | 9.65M |
| 2026-09-21 | $0.63 | -0.47% | $0.68 | $0.69 | $0.60 | 7.81M |
| 2026-09-18 | $0.63 | +4.80% | $0.61 | $0.68 | $0.59 | 16.99M |
| 2026-09-17 | $0.60 | +0.17% | $0.62 | $0.65 | $0.60 | 3.91M |
| 2026-09-16 | $0.60 | +4.15% | $0.58 | $0.62 | $0.58 | 4.75M |
| 2026-09-15 | $0.58 | -1.70% | $0.59 | $0.61 | $0.57 | 2.65M |
| 2026-09-14 | $0.59 | +9.89% | $0.54 | $0.62 | $0.54 | 6.02M |
| 2026-09-11 | $0.54 | -3.25% | $0.57 | $0.57 | $0.52 | 4.94M |
| 2026-09-10 | $0.55 | -4.32% | $0.56 | $0.57 | $0.54 | 5.10M |
| 2026-09-09 | $0.58 | -1.86% | $0.59 | $0.60 | $0.57 | 2.79M |
| 2026-09-08 | $0.59 | -1.34% | $0.60 | $0.62 | $0.58 | 4.81M |
| 2026-09-04 | $0.60 | -0.33% | $0.60 | $0.61 | $0.57 | 4.33M |
| 2026-09-03 | $0.60 | +2.56% | $0.64 | $0.69 | $0.58 | 5.88M |
| 2026-09-02 | $0.58 | -2.50% | $0.61 | $0.61 | $0.58 | 12.10M |
| 2026-09-01 | $0.60 | -11.50% | $0.67 | $0.68 | $0.60 | 5.24M |
| 2026-08-31 | $0.68 | -0.73% | $0.69 | $0.70 | $0.64 | 4.18M |
| 2026-08-28 | $0.68 | -7.70% | $0.74 | $0.74 | $0.67 | 6.17M |
| 2026-08-27 | $0.74 | -1.33% | $0.79 | $0.79 | $0.74 | 3.63M |
| 2026-08-26 | $0.75 | -2.98% | $0.76 | $0.79 | $0.75 | 2.05M |
| 2026-08-25 | $0.77 | -1.65% | $0.77 | $0.81 | $0.77 | 4.13M |
| 2026-08-24 | $0.79 | +2.48% | $0.78 | $0.80 | $0.75 | 2.94M |
| 2026-08-21 | $0.77 | +2.27% | $0.76 | $0.81 | $0.76 | 4.60M |
| 2026-08-20 | $0.75 | -2.09% | $0.77 | $0.77 | $0.74 | 4.60M |
| 2026-08-19 | $0.77 | -1.29% | $0.78 | $0.82 | $0.75 | 7.25M |
| 2026-08-18 | $0.78 | -3.24% | $0.77 | $0.82 | $0.77 | 3.81M |
| 2026-08-17 | $0.80 | -3.26% | $0.83 | $0.83 | $0.76 | 10.34M |
| 2026-08-14 | $0.83 | -1.07% | $0.85 | $0.87 | $0.80 | 3.76M |
| 2026-08-13 | $0.84 | +1.45% | $0.83 | $0.87 | $0.82 | 8.42M |
| 2026-08-12 | $0.83 | -6.88% | $0.91 | $0.96 | $0.82 | 15.92M |
| 2026-08-11 | $0.89 | -1.44% | $0.93 | $0.96 | $0.85 | 19.36M |
| 2026-08-10 | $0.90 | -33.82% | $0.94 | $1.00 | $0.77 | 92.66M |
| 2026-08-07 | $1.36 | +7.94% | $1.27 | $1.37 | $1.27 | 2.03M |
| 2026-08-06 | $1.26 | -3.08% | $1.28 | $1.30 | $1.19 | 2.76M |
| 2026-08-05 | $1.30 | -5.80% | $1.41 | $1.42 | $1.26 | 2.18M |
| 2026-08-04 | $1.38 | +8.66% | $1.35 | $1.40 | $1.33 | 2.26M |
| 2026-08-03 | $1.27 | +2.42% | $1.26 | $1.33 | $1.25 | 1.45M |
| 2026-07-31 | $1.24 | -4.62% | $1.33 | $1.33 | $1.21 | 1.66M |
| 2026-07-30 | $1.30 | +7.44% | $1.23 | $1.31 | $1.23 | 2.14M |
| 2026-07-29 | $1.21 | -10.37% | $1.33 | $1.35 | $1.20 | 2.99M |
| 2026-07-28 | $1.35 | -4.93% | $1.40 | $1.41 | $1.31 | 1.84M |
| 2026-07-27 | $1.42 | +2.90% | $1.39 | $1.43 | $1.34 | 2.49M |
| 2026-07-24 | $1.38 | -8.61% | $1.53 | $1.53 | $1.38 | 2.27M |
| 2026-07-23 | $1.51 | -7.36% | $1.61 | $1.69 | $1.51 | 1.80M |
| 2026-07-22 | $1.63 | -0.61% | $1.65 | $1.78 | $1.62 | 2.33M |
| 2026-07-21 | $1.64 | +2.50% | $1.74 | $1.75 | $1.63 | 3.11M |
| 2026-07-20 | $1.60 | +8.11% | $1.53 | $1.72 | $1.47 | 3.82M |
| 2026-07-17 | $1.48 | +2.07% | $1.42 | $1.49 | $1.37 | 2.62M |
| 2026-07-16 | $1.45 | -7.05% | $1.54 | $1.55 | $1.44 | 2.95M |
| 2026-07-15 | $1.56 | -4.88% | $1.66 | $1.75 | $1.55 | 1.83M |
| 2026-07-14 | $1.64 | +3.14% | $1.62 | $1.69 | $1.62 | 1.40M |
| 2026-07-13 | $1.59 | -4.22% | $1.67 | $1.67 | $1.59 | 1.75M |
| 2026-07-10 | $1.66 | -2.92% | $1.70 | $1.73 | $1.65 | 1.52M |
| 2026-07-09 | $1.71 | -1.16% | $1.73 | $1.76 | $1.69 | 972.30K |
| 2026-07-08 | $1.73 | -3.35% | $1.75 | $1.78 | $1.68 | 2.14M |
| 2026-07-07 | $1.79 | -6.77% | $1.92 | $1.92 | $1.77 | 2.25M |
| 2026-07-06 | $1.92 | +3.78% | $1.90 | $2.08 | $1.90 | 2.62M |
| 2026-07-02 | $1.85 | +0.54% | $1.88 | $2.01 | $1.80 | 2.04M |
| 2026-07-01 | $1.84 | +5.75% | $1.72 | $1.94 | $1.72 | 1.83M |
| 2026-06-30 | $1.74 | 0.00% | $1.74 | $1.80 | $1.68 | 2.02M |
| 2026-06-29 | $1.74 | +4.19% | $1.71 | $1.82 | $1.64 | 4.04M |
| 2026-06-26 | $1.67 | -1.76% | $1.66 | $1.75 | $1.62 | 2.30M |
| 2026-06-25 | $1.70 | -8.60% | $1.89 | $1.89 | $1.69 | 2.64M |
| 2026-06-24 | $1.86 | -7.92% | $2.02 | $2.02 | $1.85 | 3.07M |
| 2026-06-23 | $2.02 | -2.88% | $2.03 | $2.10 | $2.01 | 1.52M |
| 2026-06-22 | $2.08 | -3.26% | $2.13 | $2.16 | $2.05 | 1.85M |
| 2026-06-18 | $2.15 | +0.47% | $2.15 | $2.19 | $2.09 | 1.50M |
| 2026-06-17 | $2.14 | +0.47% | $2.15 | $2.24 | $2.13 | 1.58M |
| 2026-06-16 | $2.13 | -3.18% | $2.18 | $2.24 | $2.09 | 1.72M |
| 2026-06-15 | $2.20 | +2.80% | $2.25 | $2.33 | $2.20 | 1.81M |
| 2026-06-12 | $2.14 | -3.17% | $2.22 | $2.25 | $2.10 | 2.20M |
| 2026-06-11 | $2.21 | +6.76% | $2.12 | $2.21 | $2.03 | 2.06M |
| 2026-06-10 | $2.07 | -0.96% | $2.03 | $2.21 | $2.03 | 2.32M |
| 2026-06-09 | $2.09 | -3.69% | $2.27 | $2.29 | $2.01 | 3.02M |
| 2026-06-08 | $2.17 | +0.46% | $2.24 | $2.24 | $2.14 | 2.25M |
| 2026-06-05 | $2.16 | -10.37% | $2.39 | $2.39 | $2.10 | 4.15M |
| 2026-06-04 | $2.41 | -4.74% | $2.50 | $2.54 | $2.41 | 2.15M |
| 2026-06-03 | $2.53 | -4.89% | $2.61 | $2.63 | $2.50 | 2.04M |
| 2026-06-02 | $2.66 | -1.48% | $2.68 | $2.74 | $2.63 | 2.46M |
| 2026-06-01 | $2.70 | 0.00% | $2.68 | $2.75 | $2.63 | 3.16M |
| 2026-05-29 | $2.70 | -3.91% | $2.81 | $2.84 | $2.60 | 2.99M |
| 2026-05-28 | $2.81 | +1.81% | $2.76 | $2.94 | $2.76 | 6.46M |
| 2026-05-27 | $2.76 | +1.10% | $2.76 | $2.86 | $2.69 | 3.95M |
| 2026-05-26 | $2.73 | +4.20% | $2.72 | $2.88 | $2.63 | 5.94M |
| 2026-05-22 | $2.62 | +0.38% | $2.64 | $2.75 | $2.62 | 3.52M |