Vertical Aerospace Ltd.EVTLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4.16 | $4.22 | $3.96 | $4.03 | 1.04M |
| 3/2/2026 | $4.10 | $4.35 | $4.08 | $4.29 | 803,826 |
| 2/27/2026 | $4.20 | $4.26 | $4.12 | $4.24 | 1.23M |
| 2/26/2026 | $4.12 | $4.38 | $4.11 | $4.34 | 902,220 |
| 2/25/2026 | $4.20 | $4.27 | $4.09 | $4.14 | 948,400 |
| 2/24/2026 | $4.04 | $4.19 | $4.00 | $4.18 | 781,356 |
| 2/23/2026 | $4.15 | $4.20 | $3.96 | $4.07 | 1.94M |
| 2/20/2026 | $4.52 | $4.66 | $4.40 | $4.40 | 721,926 |
| 2/19/2026 | $4.44 | $4.72 | $4.36 | $4.60 | 525,205 |
| 2/18/2026 | $4.47 | $4.64 | $4.44 | $4.49 | 515,758 |
| 2/17/2026 | $4.41 | $4.56 | $4.25 | $4.46 | 673,446 |
| 2/13/2026 | $4.34 | $4.54 | $4.30 | $4.39 | 758,483 |
| 2/12/2026 | $4.50 | $4.57 | $4.24 | $4.26 | 1.04M |
| 2/11/2026 | $4.67 | $4.70 | $4.36 | $4.48 | 1.08M |
| 2/10/2026 | $4.85 | $5.00 | $4.63 | $4.63 | 1.18M |
| 2/9/2026 | $4.46 | $4.84 | $4.40 | $4.83 | 1.06M |
| 2/6/2026 | $4.28 | $4.59 | $4.28 | $4.53 | 1.41M |
| 2/5/2026 | $4.33 | $4.41 | $4.05 | $4.06 | 1.36M |
| 2/4/2026 | $4.71 | $4.72 | $4.33 | $4.45 | 1.45M |
| 2/3/2026 | $4.77 | $4.88 | $4.52 | $4.68 | 1.48M |
| 2/2/2026 | $4.74 | $4.89 | $4.66 | $4.71 | 1.11M |
| 1/30/2026 | $4.80 | $5.06 | $4.71 | $4.71 | 1.29M |
| 1/29/2026 | $5.05 | $5.05 | $4.78 | $4.92 | 1.80M |
| 1/28/2026 | $5.41 | $5.41 | $5.03 | $5.09 | 1.97M |
| 1/27/2026 | $5.35 | $5.48 | $5.18 | $5.35 | 1.51M |
| 1/26/2026 | $5.60 | $5.60 | $5.24 | $5.30 | 2.47M |
| 1/23/2026 | $5.83 | $5.86 | $5.57 | $5.60 | 1.10M |
| 1/22/2026 | $5.84 | $6.00 | $5.72 | $5.75 | 1.12M |
| 1/21/2026 | $5.81 | $5.97 | $5.41 | $5.77 | 1.32M |
| 1/20/2026 | $5.80 | $6.09 | $5.66 | $5.74 | 1.70M |
| 1/16/2026 | $6.04 | $6.30 | $5.99 | $6.05 | 1.44M |
| 1/15/2026 | $6.29 | $6.32 | $6.02 | $6.02 | 1.40M |
| 1/14/2026 | $6.13 | $6.39 | $6.00 | $6.31 | 1.28M |
| 1/13/2026 | $6.63 | $6.69 | $6.14 | $6.16 | 1.65M |
| 1/12/2026 | $6.55 | $6.85 | $6.31 | $6.68 | 1.87M |
| 1/9/2026 | $6.58 | $6.70 | $6.33 | $6.60 | 1.90M |
| 1/8/2026 | $6.20 | $6.79 | $6.12 | $6.50 | 2.40M |
| 1/7/2026 | $6.23 | $6.57 | $6.03 | $6.23 | 2.61M |
| 1/6/2026 | $6.14 | $6.29 | $5.91 | $6.14 | 1.47M |
| 1/5/2026 | $5.99 | $6.28 | $5.71 | $6.09 | 2.55M |
| 1/2/2026 | $5.50 | $5.89 | $5.38 | $5.83 | 1.57M |
| 12/31/2025 | $5.27 | $5.45 | $5.25 | $5.33 | 1.16M |
| 12/30/2025 | $5.27 | $5.45 | $5.24 | $5.28 | 926,700 |
| 12/29/2025 | $5.40 | $5.45 | $5.21 | $5.25 | 1.31M |
| 12/26/2025 | $5.50 | $5.55 | $5.30 | $5.50 | 860,500 |
| 12/24/2025 | $5.60 | $5.60 | $5.40 | $5.49 | 402,204 |
| 12/23/2025 | $5.57 | $5.73 | $5.37 | $5.45 | 1.17M |
| 12/22/2025 | $5.62 | $6.06 | $5.61 | $5.70 | 1.52M |
| 12/19/2025 | $5.32 | $5.58 | $5.28 | $5.56 | 1.51M |
| 12/18/2025 | $5.24 | $5.49 | $5.22 | $5.27 | 1.69M |
| 12/17/2025 | $5.68 | $5.80 | $5.03 | $5.09 | 2.11M |
| 12/16/2025 | $5.48 | $5.75 | $5.42 | $5.69 | 1.45M |
| 12/15/2025 | $5.94 | $6.11 | $5.59 | $5.59 | 1.65M |
| 12/12/2025 | $6.10 | $6.19 | $5.71 | $5.76 | 2.10M |
| 12/11/2025 | $5.98 | $6.14 | $5.60 | $6.09 | 2.81M |
| 12/10/2025 | $7.30 | $7.33 | $5.94 | $6.03 | 6.38M |
| 12/9/2025 | $6.60 | $7.30 | $6.46 | $7.28 | 3.11M |
| 12/8/2025 | $6.87 | $6.96 | $6.31 | $6.72 | 3.55M |
| 12/5/2025 | $6.50 | $7.05 | $6.36 | $6.77 | 3.50M |
| 12/4/2025 | $5.70 | $6.68 | $5.65 | $6.57 | 6.32M |
| 12/3/2025 | $5.04 | $5.77 | $4.90 | $5.71 | 3.67M |