Vertical Aerospace Ltd (EVTL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 11.0619469027 | 6.78 | 10.61 | 6.38 | 498542 | 8.53484866 | CS |
| 4 | 3.03 | 67.3333333333 | 4.5 | 10.61 | 3.5501 | 203756 | 7.24263396 | CS |
| 12 | 0.336 | 4.670558799 | 7.194 | 10.61 | 3.5501 | 185611 | 7.37653864 | CS |
| 26 | 0.53 | 7.57142857143 | 7 | 10.7 | 3.5501 | 201350 | 8.05037651 | CS |
| 52 | 0.53 | 7.57142857143 | 7 | 12.788 | 3.5501 | 309420 | 7.73314773 | CS |
| 156 | -94.67 | -92.6320939335 | 102.2 | 184.4 | 3.5501 | 595820 | 45.14050992 | CS |
| 260 | -94.67 | -92.6320939335 | 102.2 | 184.4 | 3.5501 | 595820 | 45.14050992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 7.53 | -0.49 | -6.11 | 8.02 | 8.02 | 6.8787 | 224273 |
| 1733182800 | 8.02 | -2.08 | -20.59 | 10.37 | 10.6103 | 7 | 752256 |
| 1732917840 | 10.1 | 1.41 | 16.23 | 8.83 | 10.36 | 8 | 454720 |
| 1732750800 | 8.69 | 1.04 | 13.59 | 7.85 | 9 | 7.84 | 397422 |
| 1732664400 | 7.65 | 0.68 | 9.76 | 6.8 | 7.9199 | 6.38 | 434827 |
| 1732578000 | 6.97 | 2.18 | 45.51 | 4.96 | 7.39 | 4.96 | 793358 |
| 1732318800 | 4.79 | -0.01 | -0.21 | 4.88 | 4.9 | 4.6 | 70971 |
| 1732232400 | 4.8 | 0.36 | 8.11 | 4.47 | 4.89 | 4.4109999 | 46739 |
| 1732146000 | 4.44 | -0.44 | -9.02 | 4.92 | 4.979 | 4.3 | 53324 |
| 1732059600 | 4.88 | 0.34 | 7.49 | 4.48 | 4.88 | 4.3116 | 56403 |
| 1731973200 | 4.54 | -0.07 | -1.52 | 4.62 | 4.7287 | 4.47 | 37938 |
| 1731714000 | 4.61 | -0.83 | -15.26 | 5.3 | 5.3 | 4.45 | 67503 |
| 1731627600 | 5.44 | -0.2 | -3.55 | 6.09 | 6.09 | 5.28 | 75461 |
| 1731541200 | 5.64 | -0.55 | -8.89 | 6.26 | 6.4819 | 5.47 | 98039 |
| 1731454800 | 6.19 | 1 | 19.27 | 5.32 | 6.845 | 5.32 | 259113 |
| 1731368400 | 5.19 | 0.88 | 20.42 | 4.4 | 5.26 | 4.4 | 107148 |
| 1731109200 | 4.3099999 | 0.16 | 3.86 | 4.3 | 4.48 | 4.21 | 37305 |
| 1731022800 | 4.15 | 0.46 | 12.47 | 3.67 | 4.2 | 3.67 | 70537 |
| 1730936400 | 3.69 | -0.69 | -15.75 | 4.5199999 | 4.5199999 | 3.5501 | 102724 |
| 1730850000 | 4.38 | -0.11 | -2.45 | 4.54 | 4.73 | 4.26 | 43381 |
| 1730763600 | 4.49 | -0.5 | -10.02 | 4.96 | 4.99 | 4.45 | 70375 |
| 1730500800 | 4.99 | -0.03 | -0.60 | 5.08 | 5.08 | 4.9008 | 20076 |
| 1730414400 | 5.0199999 | -0.17 | -3.28 | 5.19 | 5.2798999 | 4.94 | 41000 |
| 1730328000 | 5.19 | -0.41 | -7.32 | 5.47 | 5.57 | 5.13 | 43511 |
| 1730241600 | 5.6 | -0.14 | -2.44 | 5.76 | 5.83 | 5.3616 | 47118 |
| 1730155200 | 5.74 | 0.05 | 0.91 | 5.76 | 5.99 | 5.67 | 26252 |
| 1729896000 | 5.688 | -0.36 | -5.98 | 6.18 | 6.18 | 5.57 | 44726 |
| 1729809600 | 6.05 | 0.02 | 0.33 | 6.3 | 6.61 | 5.828 | 46759 |
| 1729723200 | 6.03 | -0.71 | -10.53 | 6.82 | 6.9 | 5.91 | 63461 |
| 1729636800 | 6.74 | 0.05 | 0.75 | 6.68 | 7.23 | 6.13 | 105026 |
| 1729550400 | 6.69 | -0.42 | -5.91 | 7.09 | 7.09 | 6.61 | 28604 |
| 1729291200 | 7.11 | 0.68 | 10.58 | 6.6 | 7.3116 | 6.49 | 68098 |
| 1729204800 | 6.43 | 0.06 | 0.94 | 6.53 | 6.53 | 6.37 | 27015 |
| 1729118400 | 6.37 | 0.31 | 5.12 | 6.18 | 6.4179 | 6.081 | 14477 |
| 1729032000 | 6.0599999 | -0.16 | -2.57 | 6.15 | 6.226 | 6.03 | 10981 |
| 1728945600 | 6.22 | 0.15 | 2.47 | 6.09 | 6.3599 | 6.08 | 14474 |
| 1728686400 | 6.0701 | 0 | 0.00 | 6.0599999 | 6.1717 | 6.0599999 | 11297 |
| 1728600000 | 6.07 | -0.21 | -3.34 | 6.14 | 6.4599 | 6.0199999 | 17861 |
| 1728513600 | 6.28 | 0.25 | 4.15 | 6.04 | 6.37 | 6.04 | 28508 |
| 1728427200 | 6.03 | -0.34 | -5.34 | 6.38 | 6.5032 | 6.03 | 15870 |
| 1728340800 | 6.37 | 0.17 | 2.74 | 6.25 | 6.61 | 6.21 | 11610 |
| 1728081600 | 6.2 | 0.09 | 1.47 | 6.1 | 6.2699 | 6.09 | 9249 |
| 1727995200 | 6.11 | -0.04 | -0.65 | 6.18 | 6.19 | 6.0199999 | 17696 |
| 1727908800 | 6.15 | -0.63 | -9.29 | 6.67 | 6.67 | 6.1 | 49197 |
| 1727822400 | 6.78 | -0.15 | -2.16 | 6.91 | 7 | 6.6003999 | 17201 |
| 1727736000 | 6.93 | -0.14 | -1.98 | 7.04 | 7.1199 | 6.6 | 61294 |
| 1727476800 | 7.07 | 0.84 | 13.48 | 6.43 | 7.21 | 6.2699999 | 87828 |
| 1727390400 | 6.23 | 0.48 | 8.35 | 5.72 | 6.26 | 5.6801 | 55861 |
| 1727304000 | 5.75 | -0.15 | -2.54 | 5.9 | 6.365 | 5.7101 | 28434 |
| 1727217600 | 5.9 | 0.1 | 1.72 | 5.75 | 6.66 | 5.3025 | 103616 |
| 1727131200 | 5.8 | -0.8 | -12.12 | 6.5 | 7.15 | 5.51 | 123163 |
| 1726872000 | 6.6 | -0.64 | -8.83 | 7.7 | 7.7 | 6.6 | 74776 |
| 1726785600 | 7.239 | -0.61 | -7.71 | 7.8 | 7.844 | 7.0175 | 93725 |
| 1726699200 | 7.844 | -0.21 | -2.62 | 7.837 | 8.1 | 7.6 | 44501 |
| 1726612800 | 8.055 | -1.05 | -11.48 | 8.112 | 8.2 | 7.6 | 61069 |
| 1726526400 | 9.1 | 0.26 | 2.95 | 8.82 | 9.385 | 8.55 | 42005 |
| 1726267200 | 8.839 | 0.96 | 12.14 | 8.1 | 8.95 | 7.723 | 44543 |
| 1726180800 | 7.882 | 0.48 | 6.51 | 7.7 | 10.4 | 7.6 | 196269 |
| 1726094400 | 7.4 | 0.1 | 1.36 | 7.465 | 7.465 | 6.802 | 14791 |
| 1726008000 | 7.301 | 0.1 | 1.40 | 7.2 | 7.5 | 7.001 | 26032 |
| 1725921600 | 7.2 | 0.05 | 0.70 | 7.1 | 7.399 | 7.1 | 14218 |
| 1725662400 | 7.15 | -0.4 | -5.30 | 7.46 | 7.599 | 7.034 | 20261 |
| 1725576000 | 7.55 | -0.25 | -3.21 | 7.9 | 8 | 7.521 | 10819 |
| 1725489600 | 7.8 | -0.39 | -4.74 | 8.012 | 8.19 | 7.4 | 49704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
