Vertical Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.88	2.01	1.80	1.85	1.85	0.54%	2,034,403
Jul 1, 2026	1.72	1.94	1.72	1.84	1.84	5.75%	1,828,469
Jun 30, 2026	1.74	1.80	1.68	1.74	1.74	-	2,011,964
Jun 29, 2026	1.71	1.82	1.64	1.74	1.74	4.19%	4,021,650
Jun 26, 2026	1.66	1.75	1.62	1.67	1.67	-1.76%	2,282,775
Jun 25, 2026	1.89	1.89	1.69	1.70	1.70	-8.60%	2,594,541
Jun 24, 2026	2.02	2.02	1.85	1.86	1.86	-7.92%	3,005,500
Jun 23, 2026	2.03	2.10	2.01	2.02	2.02	-2.88%	1,497,773
Jun 22, 2026	2.13	2.17	2.05	2.08	2.08	-3.26%	1,842,310
Jun 18, 2026	2.15	2.19	2.09	2.15	2.15	0.47%	1,484,691
Jun 17, 2026	2.15	2.24	2.13	2.14	2.14	0.47%	1,570,037
Jun 16, 2026	2.18	2.24	2.09	2.13	2.13	-3.18%	1,714,670
Jun 15, 2026	2.25	2.33	2.20	2.20	2.20	2.80%	1,803,695
Jun 12, 2026	2.22	2.25	2.10	2.14	2.14	-3.17%	2,191,038
Jun 11, 2026	2.12	2.22	2.03	2.21	2.21	6.76%	2,041,992
Jun 10, 2026	2.03	2.22	2.03	2.07	2.07	-0.96%	2,284,278
Jun 9, 2026	2.27	2.29	2.01	2.09	2.09	-3.69%	2,989,592
Jun 8, 2026	2.24	2.24	2.14	2.17	2.17	0.46%	2,234,986
Jun 5, 2026	2.39	2.39	2.10	2.16	2.16	-10.37%	4,116,106
Jun 4, 2026	2.50	2.54	2.41	2.41	2.41	-4.74%	2,142,350
Jun 3, 2026	2.61	2.63	2.50	2.53	2.53	-4.89%	2,024,112
Jun 2, 2026	2.68	2.74	2.64	2.66	2.66	-1.48%	2,128,649
Jun 1, 2026	2.68	2.75	2.64	2.70	2.70	-	3,122,224
May 29, 2026	2.81	2.84	2.60	2.70	2.70	-3.91%	2,937,346
May 28, 2026	2.76	2.94	2.76	2.81	2.81	1.81%	6,364,474
May 27, 2026	2.76	2.86	2.69	2.76	2.76	1.10%	3,932,868
May 26, 2026	2.72	2.88	2.64	2.73	2.73	4.20%	5,876,551
May 22, 2026	2.64	2.75	2.62	2.62	2.62	0.38%	3,412,440
May 21, 2026	2.38	2.63	2.33	2.61	2.61	9.66%	2,553,035
May 20, 2026	2.36	2.45	2.31	2.38	2.38	1.28%	1,895,705
May 19, 2026	2.42	2.45	2.27	2.35	2.35	-3.29%	2,056,181
May 18, 2026	2.56	2.63	2.38	2.43	2.43	-4.71%	2,573,566
May 15, 2026	2.59	2.64	2.51	2.55	2.55	-5.20%	1,458,116
May 14, 2026	2.60	2.72	2.46	2.69	2.69	4.26%	2,568,114
May 13, 2026	2.55	2.68	2.46	2.58	2.58	1.18%	1,952,229
May 12, 2026	2.60	2.63	2.43	2.55	2.55	-3.77%	2,989,618
May 11, 2026	2.76	2.85	2.63	2.65	2.65	-5.69%	3,409,759
May 8, 2026	2.69	2.83	2.57	2.81	2.81	4.85%	3,273,633
May 7, 2026	2.71	2.81	2.57	2.68	2.68	-1.47%	2,908,879
May 6, 2026	2.45	2.80	2.43	2.72	2.72	13.81%	10,735,799
May 5, 2026	2.40	2.47	2.33	2.39	2.39	1.27%	2,490,262
May 4, 2026	2.39	2.58	2.36	2.36	2.36	-2.88%	2,512,147
May 1, 2026	2.33	2.45	2.28	2.43	2.43	3.85%	1,874,692
Apr 30, 2026	2.26	2.36	2.25	2.34	2.34	4.46%	2,105,838
Apr 29, 2026	2.35	2.35	2.20	2.24	2.24	-4.68%	2,589,466
Apr 28, 2026	2.34	2.39	2.31	2.35	2.35	-1.26%	1,356,912
Apr 27, 2026	2.40	2.48	2.29	2.38	2.38	0.42%	3,383,591
Apr 24, 2026	2.50	2.51	2.34	2.37	2.37	-4.05%	1,672,122
Apr 23, 2026	2.70	2.70	2.40	2.47	2.47	-8.18%	3,658,397
Apr 22, 2026	2.74	2.88	2.65	2.69	2.69	1.13%	2,223,022