Vertical Aerospace Ltd. (EVTL) NYSE

4.61

+0.1(+2.22%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.64.614.614.644.36610,579
September 04, 20254.624.514.514.674.44750,208
September 03, 20254.864.664.664.984.6868,826
September 02, 20254.814.854.855.084.691.06M
August 29, 20255.124.864.865.154.84919,400
August 28, 20255.035.135.135.175689,932
August 27, 20255.034.964.965.094.9750,539
August 26, 20255.185.025.025.335.01615,800
August 25, 20255.115.145.145.314.97928,822
August 22, 20254.775.195.195.234.721.47M
August 21, 20254.554.664.664.694.5518,500
August 20, 20254.74.614.614.784.451.12M
August 19, 20255.14.784.785.14.75926,377
August 18, 20255.075.055.055.124.95889,500
August 15, 20255.255.055.055.345.05661,470
August 14, 20255.35.255.255.395.1729,834
August 13, 20255.515.455.455.575.22929,021
August 12, 20255.25.415.415.425.1900,672
August 11, 20255.295.25.25.465.14893,707
August 08, 20255.315.335.335.415.161.21M
August 07, 20255.485.295.295.645.211.08M
August 06, 20256.135.455.456.145.441.96M
August 05, 20256.166.156.156.275.81.22M
August 04, 20255.966.166.166.215.851.4M
August 01, 20255.965.825.826.025.671.57M
July 31, 20256.346.126.126.356.051.16M
July 30, 20256.616.346.346.636.21996,622
July 29, 20256.876.566.566.896.361.29M
July 28, 20257.056.796.797.086.612.28M
July 25, 20256.396.966.966.976.233.07M
July 24, 20256.456.286.286.56.191.43M
July 23, 20256.496.666.666.766.221.81M
July 22, 20256.536.36.36.555.942.88M
July 21, 20257.26.86.87.226.723.74M
July 18, 20256.56.976.9776.115.53M
July 17, 20256.16.456.456.766.055.93M
July 16, 20254.975.695.695.74.973.7M
July 15, 20255.044.974.975.154.862.08M
July 14, 20254.895554.691.77M
July 11, 20254.984.914.915.034.792.25M
July 10, 202554.994.995.14.953.31M
July 09, 20254.764.854.855.014.6512.53M
July 08, 20256.956.956.957.66.851.9M
July 07, 20257.036.876.877.116.7761,340
July 03, 20256.717.067.067.066.6569,701
July 02, 20256.426.646.646.866.33653,849
July 01, 20256.646.386.386.686.22796,246
June 30, 20256.826.776.776.96.36929,500
June 27, 20256.276.736.736.946.061.51M
June 26, 20255.236.26.26.25.18820,000
June 25, 20255.565.185.185.595.11584,870
June 24, 20255.315.535.535.535.22500,012
June 23, 20255.285.265.265.385.05629,500
June 20, 20255.945.225.225.955.2948,300
June 18, 20255.75.895.896.145.67725,500
June 17, 20255.925.645.646.125.64660,400
June 16, 20255.925.925.926.255.72984,700
June 13, 20255.785.715.715.965.43892,127
June 12, 20255.965.935.936.165.731.02M
June 11, 20255.826.016.016.155.771.02M