Vertical Aerospace Ltd. (EVTL)
NYSE: EVTL · Real-Time Price · USD
4.450
-0.230 (-4.91%)
Feb 4, 2026, 4:00 PM EST - Market closed
Vertical Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.71 | 4.72 | 4.33 | 4.45 | 4.45 | -4.91% | 1,450,064 |
| Feb 3, 2026 | 4.77 | 4.88 | 4.52 | 4.68 | 4.68 | -0.64% | 1,464,293 |
| Feb 2, 2026 | 4.74 | 4.89 | 4.66 | 4.71 | 4.71 | - | 1,105,112 |
| Jan 30, 2026 | 4.80 | 5.06 | 4.71 | 4.71 | 4.71 | -4.27% | 1,282,700 |
| Jan 29, 2026 | 5.05 | 5.05 | 4.78 | 4.92 | 4.92 | -3.34% | 1,795,794 |
| Jan 28, 2026 | 5.41 | 5.41 | 5.03 | 5.09 | 5.09 | -4.86% | 1,929,133 |
| Jan 27, 2026 | 5.35 | 5.48 | 5.18 | 5.35 | 5.35 | 0.94% | 1,462,391 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.24 | 5.30 | 5.30 | -5.36% | 2,376,306 |
| Jan 23, 2026 | 5.83 | 5.86 | 5.58 | 5.60 | 5.60 | -2.61% | 1,076,575 |
| Jan 22, 2026 | 5.84 | 6.00 | 5.72 | 5.75 | 5.75 | -0.35% | 1,118,950 |
| Jan 21, 2026 | 5.81 | 5.97 | 5.41 | 5.77 | 5.77 | 0.52% | 1,315,106 |
| Jan 20, 2026 | 5.80 | 6.09 | 5.66 | 5.74 | 5.74 | -5.12% | 1,617,268 |
| Jan 16, 2026 | 6.04 | 6.30 | 5.99 | 6.05 | 6.05 | 0.50% | 1,379,688 |
| Jan 15, 2026 | 6.29 | 6.32 | 6.02 | 6.02 | 6.02 | -4.60% | 1,358,824 |
| Jan 14, 2026 | 6.13 | 6.39 | 6.00 | 6.31 | 6.31 | 2.44% | 1,262,627 |
| Jan 13, 2026 | 6.63 | 6.69 | 6.14 | 6.16 | 6.16 | -7.78% | 1,630,419 |
| Jan 12, 2026 | 6.55 | 6.85 | 6.31 | 6.68 | 6.68 | 1.21% | 1,856,539 |
| Jan 9, 2026 | 6.58 | 6.70 | 6.33 | 6.60 | 6.60 | 1.54% | 1,892,209 |
| Jan 8, 2026 | 6.20 | 6.79 | 6.12 | 6.50 | 6.50 | 4.33% | 2,374,021 |
| Jan 7, 2026 | 6.23 | 6.57 | 6.03 | 6.23 | 6.23 | 1.47% | 2,540,662 |
| Jan 6, 2026 | 6.14 | 6.29 | 5.91 | 6.14 | 6.14 | 0.82% | 1,392,714 |
| Jan 5, 2026 | 5.99 | 6.28 | 5.71 | 6.09 | 6.09 | 4.46% | 2,304,512 |
| Jan 2, 2026 | 5.50 | 5.89 | 5.38 | 5.83 | 5.83 | 9.38% | 1,445,311 |
| Dec 31, 2025 | 5.27 | 5.45 | 5.25 | 5.33 | 5.33 | 0.95% | 1,154,978 |
| Dec 30, 2025 | 5.27 | 5.45 | 5.24 | 5.28 | 5.28 | 0.57% | 922,385 |
| Dec 29, 2025 | 5.40 | 5.45 | 5.21 | 5.25 | 5.25 | -4.55% | 1,161,966 |
| Dec 26, 2025 | 5.50 | 5.55 | 5.30 | 5.50 | 5.50 | 0.18% | 766,828 |
| Dec 24, 2025 | 5.60 | 5.60 | 5.40 | 5.49 | 5.49 | 0.73% | 385,415 |
| Dec 23, 2025 | 5.57 | 5.73 | 5.37 | 5.45 | 5.45 | -4.39% | 1,045,832 |
| Dec 22, 2025 | 5.62 | 6.06 | 5.61 | 5.70 | 5.70 | 2.52% | 1,500,037 |
| Dec 19, 2025 | 5.32 | 5.58 | 5.28 | 5.56 | 5.56 | 5.50% | 1,323,009 |
| Dec 18, 2025 | 5.24 | 5.49 | 5.22 | 5.27 | 5.27 | 3.54% | 1,689,986 |
| Dec 17, 2025 | 5.68 | 5.80 | 5.03 | 5.09 | 5.09 | -10.54% | 2,101,007 |
| Dec 16, 2025 | 5.48 | 5.75 | 5.42 | 5.69 | 5.69 | 1.79% | 1,143,326 |
| Dec 15, 2025 | 5.94 | 6.11 | 5.59 | 5.59 | 5.59 | -2.95% | 1,634,109 |
| Dec 12, 2025 | 6.10 | 6.19 | 5.71 | 5.76 | 5.76 | -5.42% | 2,078,259 |
| Dec 11, 2025 | 5.98 | 6.14 | 5.60 | 6.09 | 6.09 | 1.00% | 2,797,653 |
| Dec 10, 2025 | 7.30 | 7.33 | 5.94 | 6.03 | 6.03 | -17.17% | 6,322,734 |
| Dec 9, 2025 | 6.60 | 7.30 | 6.46 | 7.28 | 7.28 | 8.33% | 3,059,257 |
| Dec 8, 2025 | 6.87 | 6.96 | 6.31 | 6.72 | 6.72 | -0.74% | 3,537,818 |
| Dec 5, 2025 | 6.50 | 7.05 | 6.36 | 6.77 | 6.77 | 3.04% | 3,478,438 |
| Dec 4, 2025 | 5.70 | 6.68 | 5.65 | 6.57 | 6.57 | 15.06% | 6,293,910 |
| Dec 3, 2025 | 5.04 | 5.77 | 4.90 | 5.71 | 5.71 | 15.35% | 3,608,568 |
| Dec 2, 2025 | 4.58 | 5.05 | 4.58 | 4.95 | 4.95 | 9.51% | 2,650,120 |
| Dec 1, 2025 | 4.40 | 4.55 | 4.27 | 4.52 | 4.52 | 0.44% | 1,331,814 |
| Nov 28, 2025 | 4.44 | 4.56 | 4.43 | 4.50 | 4.50 | 2.51% | 662,268 |
| Nov 26, 2025 | 4.29 | 4.50 | 4.25 | 4.39 | 4.39 | 3.54% | 1,336,307 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.12 | 4.24 | 4.24 | -1.40% | 1,102,634 |
| Nov 24, 2025 | 4.00 | 4.33 | 3.95 | 4.30 | 4.30 | 8.59% | 1,739,857 |
| Nov 21, 2025 | 3.88 | 3.98 | 3.71 | 3.96 | 3.96 | 2.59% | 1,991,269 |