NYSE - Nasdaq Real Time Price USD
Vertical Aerospace Ltd. (EVTL)
4.1600
-0.0800
(-1.89%)
As of 10:38:09 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.3000 | 4.3200 | 4.1300 | 4.1600 | 4.1600 | 60,109 |
| May 8, 2025 | 4.2000 | 4.2800 | 3.9500 | 4.2400 | 4.2400 | 175,400 |
| May 7, 2025 | 4.1400 | 4.2330 | 3.9000 | 4.1200 | 4.1200 | 122,400 |
| May 6, 2025 | 4.3000 | 4.3250 | 4.0200 | 4.1100 | 4.1100 | 183,500 |
| May 5, 2025 | 4.1100 | 4.3400 | 4.0550 | 4.3000 | 4.3000 | 389,800 |
| May 2, 2025 | 3.8900 | 4.1000 | 3.8180 | 4.0300 | 4.0300 | 276,300 |
| May 1, 2025 | 3.7700 | 3.8100 | 3.6300 | 3.8000 | 3.8000 | 84,100 |
| Apr 30, 2025 | 3.6800 | 3.7400 | 3.5000 | 3.7000 | 3.7000 | 114,100 |
| Apr 29, 2025 | 3.7800 | 3.8700 | 3.6000 | 3.8300 | 3.8300 | 126,400 |
| Apr 28, 2025 | 3.8500 | 3.9200 | 3.6200 | 3.7900 | 3.7900 | 186,200 |
| Apr 25, 2025 | 3.6700 | 3.9300 | 3.6400 | 3.8600 | 3.8600 | 176,200 |
| Apr 24, 2025 | 3.4500 | 3.7100 | 3.4100 | 3.6700 | 3.6700 | 120,700 |
| Apr 23, 2025 | 3.4700 | 3.5710 | 3.3900 | 3.4100 | 3.4100 | 140,100 |
| Apr 22, 2025 | 3.3000 | 3.3900 | 3.2510 | 3.3300 | 3.3300 | 114,800 |
| Apr 21, 2025 | 3.3900 | 3.4600 | 3.2400 | 3.2400 | 3.2400 | 136,900 |
| Apr 17, 2025 | 3.4400 | 3.5000 | 3.3980 | 3.4500 | 3.4500 | 83,900 |
| Apr 16, 2025 | 3.4900 | 3.5400 | 3.3300 | 3.3900 | 3.3900 | 126,300 |
| Apr 15, 2025 | 3.4200 | 3.5700 | 3.3700 | 3.5600 | 3.5600 | 130,200 |
| Apr 14, 2025 | 3.5000 | 3.6040 | 3.3450 | 3.4200 | 3.4200 | 155,400 |
| Apr 11, 2025 | 3.3100 | 3.4400 | 3.2300 | 3.4300 | 3.4300 | 112,700 |
| Apr 10, 2025 | 3.3100 | 3.3900 | 3.0600 | 3.3400 | 3.3400 | 172,200 |
| Apr 9, 2025 | 2.8800 | 3.5050 | 2.8500 | 3.3900 | 3.3900 | 354,700 |
| Apr 8, 2025 | 3.1700 | 3.2500 | 2.8800 | 2.8800 | 2.8800 | 329,200 |
| Apr 7, 2025 | 2.8100 | 3.1700 | 2.7600 | 3.0200 | 3.0200 | 288,600 |
| Apr 4, 2025 | 3.0000 | 3.0400 | 2.8000 | 3.0000 | 3.0000 | 395,200 |
| Apr 3, 2025 | 3.3000 | 3.3600 | 3.1800 | 3.2000 | 3.2000 | 220,800 |
| Apr 2, 2025 | 3.3100 | 3.5700 | 3.3100 | 3.4700 | 3.4700 | 130,900 |
| Apr 1, 2025 | 3.3600 | 3.5100 | 3.2500 | 3.3900 | 3.3900 | 176,000 |
| Mar 31, 2025 | 3.3900 | 3.5000 | 3.2800 | 3.3600 | 3.3600 | 174,300 |
| Mar 28, 2025 | 3.5500 | 3.6200 | 3.4100 | 3.4100 | 3.4100 | 188,900 |
| Mar 27, 2025 | 3.6100 | 3.7800 | 3.5000 | 3.5900 | 3.5900 | 140,800 |
| Mar 26, 2025 | 3.9000 | 3.9000 | 3.6300 | 3.6300 | 3.6300 | 196,000 |
| Mar 25, 2025 | 4.0600 | 4.0950 | 3.8800 | 3.9600 | 3.9600 | 114,700 |
| Mar 24, 2025 | 4.3700 | 4.3900 | 4.0240 | 4.0500 | 4.0500 | 291,900 |
| Mar 21, 2025 | 4.1500 | 4.3700 | 4.1500 | 4.3000 | 4.3000 | 141,900 |
| Mar 20, 2025 | 4.2400 | 4.5230 | 4.1900 | 4.2800 | 4.2800 | 220,800 |
| Mar 19, 2025 | 4.2000 | 4.4300 | 4.1500 | 4.3700 | 4.3700 | 239,700 |
| Mar 18, 2025 | 4.1000 | 4.3100 | 3.9400 | 4.2100 | 4.2100 | 266,200 |
| Mar 17, 2025 | 3.7500 | 4.2700 | 3.7000 | 4.0600 | 4.0600 | 595,500 |
| Mar 14, 2025 | 3.5000 | 3.6000 | 3.4600 | 3.5200 | 3.5200 | 177,100 |
| Mar 13, 2025 | 3.5200 | 3.5800 | 3.3300 | 3.3900 | 3.3900 | 150,600 |
| Mar 12, 2025 | 3.5400 | 3.7400 | 3.3600 | 3.6000 | 3.6000 | 225,500 |
| Mar 11, 2025 | 3.6500 | 3.7000 | 3.1610 | 3.3900 | 3.3900 | 436,300 |
| Mar 10, 2025 | 3.9000 | 3.9410 | 3.6100 | 3.6400 | 3.6400 | 232,100 |
| Mar 7, 2025 | 4.0700 | 4.2200 | 3.8600 | 4.0300 | 4.0300 | 203,100 |
| Mar 6, 2025 | 4.2500 | 4.3100 | 4.0400 | 4.0800 | 4.0800 | 114,800 |
| Mar 5, 2025 | 4.0800 | 4.3750 | 4.0200 | 4.3600 | 4.3600 | 194,200 |
| Mar 4, 2025 | 3.8100 | 4.0850 | 3.6600 | 4.0500 | 4.0500 | 430,300 |
| Mar 3, 2025 | 4.3600 | 4.3600 | 3.9500 | 3.9900 | 3.9900 | 398,400 |
| Feb 28, 2025 | 4.0600 | 4.3000 | 3.9800 | 4.2200 | 4.2200 | 202,900 |
| Feb 27, 2025 | 4.5400 | 4.5400 | 4.1300 | 4.1400 | 4.1400 | 273,600 |
| Feb 26, 2025 | 4.4400 | 4.6400 | 4.4000 | 4.4900 | 4.4900 | 238,400 |
| Feb 25, 2025 | 4.3100 | 4.4450 | 4.1400 | 4.3400 | 4.3400 | 279,900 |
| Feb 24, 2025 | 4.6800 | 4.7820 | 4.3100 | 4.3900 | 4.3900 | 388,800 |
| Feb 21, 2025 | 5.0200 | 5.0200 | 4.6500 | 4.6500 | 4.6500 | 345,800 |
| Feb 20, 2025 | 5.0700 | 5.1360 | 4.9900 | 4.9900 | 4.9900 | 320,800 |
| Feb 19, 2025 | 5.2000 | 5.2700 | 5.0000 | 5.0900 | 5.0900 | 415,300 |
| Feb 18, 2025 | 5.2700 | 5.4730 | 5.1700 | 5.4000 | 5.4000 | 426,900 |
| Feb 14, 2025 | 5.4300 | 5.5250 | 5.1600 | 5.2700 | 5.2700 | 335,000 |
| Feb 13, 2025 | 5.2500 | 5.4400 | 5.0700 | 5.4400 | 5.4400 | 539,400 |
| Feb 12, 2025 | 5.0100 | 5.2400 | 4.9800 | 5.1500 | 5.1500 | 358,900 |
| Feb 11, 2025 | 5.1800 | 5.2200 | 4.9580 | 5.1100 | 5.1100 | 349,800 |
| Feb 10, 2025 | 5.1300 | 5.2900 | 4.9000 | 5.2200 | 5.2200 | 584,900 |
| Feb 7, 2025 | 5.0400 | 5.3200 | 4.8750 | 5.1900 | 5.1900 | 735,200 |
| Feb 6, 2025 | 5.1800 | 5.3160 | 4.9100 | 4.9800 | 4.9800 | 305,900 |
| Feb 5, 2025 | 5.0400 | 5.2500 | 4.8950 | 5.1700 | 5.1700 | 383,600 |
| Feb 4, 2025 | 5.0200 | 5.1000 | 4.7800 | 4.9900 | 4.9900 | 517,900 |
| Feb 3, 2025 | 4.9200 | 5.3200 | 4.7050 | 5.0000 | 5.0000 | 560,600 |
| Jan 31, 2025 | 5.0000 | 5.3300 | 4.9100 | 5.0800 | 5.0800 | 561,500 |
| Jan 30, 2025 | 4.8000 | 5.2900 | 4.8000 | 4.9500 | 4.9500 | 452,600 |
| Jan 29, 2025 | 4.9500 | 4.9900 | 4.5900 | 4.8700 | 4.8700 | 500,400 |
| Jan 28, 2025 | 5.0800 | 5.1470 | 4.8900 | 4.9300 | 4.9300 | 441,000 |
| Jan 27, 2025 | 5.3500 | 5.5300 | 4.8300 | 5.0100 | 5.0100 | 1,140,400 |
| Jan 24, 2025 | 5.6000 | 5.9600 | 5.2600 | 5.6500 | 5.6500 | 1,829,900 |
| Jan 23, 2025 | 5.7100 | 5.9900 | 5.1000 | 5.3500 | 5.3500 | 4,907,200 |
| Jan 22, 2025 | 9.4700 | 9.5150 | 9.0900 | 9.2800 | 9.2800 | 339,800 |
| Jan 21, 2025 | 9.7900 | 10.6400 | 8.9100 | 9.4600 | 9.4600 | 350,100 |
| Jan 17, 2025 | 9.8900 | 10.2000 | 9.1600 | 9.2900 | 9.2900 | 201,400 |
| Jan 16, 2025 | 10.0900 | 10.1300 | 9.0200 | 9.2200 | 9.2200 | 214,400 |
| Jan 15, 2025 | 8.6000 | 10.6500 | 8.5000 | 10.4600 | 10.4600 | 299,100 |
| Jan 14, 2025 | 8.1000 | 8.9600 | 7.9100 | 8.0600 | 8.0600 | 206,800 |
| Jan 13, 2025 | 8.7500 | 8.8300 | 7.7600 | 7.8100 | 7.8100 | 218,200 |
| Jan 10, 2025 | 9.4300 | 9.6990 | 8.6120 | 9.0600 | 9.0600 | 203,400 |
| Jan 8, 2025 | 10.3000 | 10.3000 | 9.0500 | 9.5100 | 9.5100 | 308,400 |
| Jan 7, 2025 | 11.3800 | 12.4800 | 10.2800 | 10.3500 | 10.3500 | 499,800 |
| Jan 6, 2025 | 11.8600 | 11.8600 | 10.5390 | 11.1400 | 11.1400 | 441,200 |
| Jan 3, 2025 | 11.0700 | 12.4900 | 10.8400 | 11.4100 | 11.4100 | 419,900 |
| Jan 2, 2025 | 12.6800 | 12.7000 | 10.4310 | 10.9200 | 10.9200 | 423,600 |
| Dec 31, 2024 | 13.4900 | 14.6220 | 12.3900 | 12.5800 | 12.5800 | 412,400 |
| Dec 30, 2024 | 14.2600 | 14.3210 | 11.6600 | 12.5200 | 12.5200 | 548,100 |
| Dec 27, 2024 | 12.1900 | 15.9900 | 11.8500 | 15.5000 | 15.5000 | 1,069,700 |
| Dec 26, 2024 | 9.1400 | 12.6900 | 9.1100 | 11.7300 | 11.7300 | 714,400 |
| Dec 24, 2024 | 7.8600 | 9.2500 | 7.6800 | 8.9600 | 8.9600 | 286,900 |
| Dec 23, 2024 | 7.9100 | 8.1500 | 7.1000 | 7.4200 | 7.4200 | 133,100 |
| Dec 20, 2024 | 7.4800 | 8.1000 | 7.4520 | 7.8900 | 7.8900 | 70,300 |
| Dec 19, 2024 | 8.2200 | 8.4700 | 7.5000 | 7.7000 | 7.7000 | 91,700 |
| Dec 18, 2024 | 8.2400 | 8.8700 | 7.5500 | 8.0700 | 8.0700 | 136,900 |
| Dec 17, 2024 | 8.3200 | 9.0400 | 7.5700 | 8.1200 | 8.1200 | 139,200 |
| Dec 16, 2024 | 7.8000 | 8.5000 | 7.3990 | 8.4100 | 8.4100 | 131,200 |
| Dec 13, 2024 | 7.9900 | 7.9900 | 7.4160 | 7.7100 | 7.7100 | 77,200 |
| Dec 12, 2024 | 7.6500 | 7.8570 | 7.2200 | 7.4000 | 7.4000 | 38,200 |
| Dec 11, 2024 | 7.6900 | 7.8100 | 7.0500 | 7.5700 | 7.5700 | 66,900 |
| Dec 10, 2024 | 7.4500 | 7.7600 | 7.0500 | 7.6700 | 7.6700 | 74,800 |
| Dec 9, 2024 | 8.4500 | 8.6600 | 7.2400 | 7.3300 | 7.3300 | 177,000 |
| Dec 6, 2024 | 7.7400 | 8.4200 | 7.4800 | 8.4200 | 8.4200 | 162,400 |
| Dec 5, 2024 | 7.5900 | 7.8930 | 7.2600 | 7.6300 | 7.6300 | 109,200 |
| Dec 4, 2024 | 7.3600 | 7.8100 | 7.0000 | 7.5900 | 7.5900 | 110,000 |
| Dec 3, 2024 | 8.0200 | 8.0200 | 6.8790 | 7.5300 | 7.5300 | 224,300 |
| Dec 2, 2024 | 10.3700 | 10.6100 | 7.0000 | 8.0200 | 8.0200 | 754,100 |
| Nov 29, 2024 | 8.8300 | 10.3600 | 8.0000 | 10.1000 | 10.1000 | 454,700 |
| Nov 27, 2024 | 7.8500 | 9.0000 | 7.8400 | 8.6900 | 8.6900 | 397,700 |
| Nov 26, 2024 | 6.8000 | 7.9200 | 6.3800 | 7.6500 | 7.6500 | 437,300 |
| Nov 25, 2024 | 4.9600 | 7.3900 | 4.9600 | 6.9700 | 6.9700 | 798,000 |
| Nov 22, 2024 | 4.8800 | 4.9000 | 4.6000 | 4.7900 | 4.7900 | 71,000 |
| Nov 21, 2024 | 4.4700 | 4.8900 | 4.4110 | 4.8000 | 4.8000 | 47,200 |
| Nov 20, 2024 | 4.9200 | 4.9790 | 4.3000 | 4.4400 | 4.4400 | 53,200 |
| Nov 19, 2024 | 4.4800 | 4.8800 | 4.3120 | 4.8800 | 4.8800 | 56,400 |
| Nov 18, 2024 | 4.5700 | 4.7290 | 4.4700 | 4.5400 | 4.5400 | 37,800 |
| Nov 15, 2024 | 5.3000 | 5.3000 | 4.4500 | 4.6100 | 4.6100 | 67,500 |
| Nov 14, 2024 | 6.0900 | 6.0900 | 5.2800 | 5.4400 | 5.4400 | 75,300 |
| Nov 13, 2024 | 6.2600 | 6.4820 | 5.4700 | 5.6400 | 5.6400 | 98,000 |
| Nov 12, 2024 | 5.3200 | 6.8450 | 5.3200 | 6.1900 | 6.1900 | 263,400 |
| Nov 11, 2024 | 4.4000 | 5.2600 | 4.4000 | 5.1900 | 5.1900 | 107,600 |
| Nov 8, 2024 | 4.3000 | 4.4800 | 4.2100 | 4.3100 | 4.3100 | 37,300 |
| Nov 7, 2024 | 3.6700 | 4.2000 | 3.6700 | 4.1500 | 4.1500 | 70,600 |
| Nov 6, 2024 | 4.4400 | 4.4400 | 3.5500 | 3.6900 | 3.6900 | 104,300 |
| Nov 5, 2024 | 4.5400 | 4.7300 | 4.2600 | 4.3800 | 4.3800 | 43,400 |
| Nov 4, 2024 | 4.9600 | 4.9900 | 4.4500 | 4.4900 | 4.4900 | 70,400 |
| Nov 1, 2024 | 5.0800 | 5.0800 | 4.9010 | 4.9900 | 4.9900 | 19,900 |
| Oct 31, 2024 | 5.1900 | 5.2800 | 4.9400 | 5.0200 | 5.0200 | 41,000 |
| Oct 30, 2024 | 5.4700 | 5.5700 | 5.1300 | 5.1900 | 5.1900 | 43,500 |
| Oct 29, 2024 | 5.7600 | 5.8300 | 5.3620 | 5.6000 | 5.6000 | 47,100 |
| Oct 28, 2024 | 5.7600 | 5.9900 | 5.6700 | 5.7400 | 5.7400 | 26,300 |
| Oct 25, 2024 | 6.1800 | 6.1800 | 5.5700 | 5.6880 | 5.6880 | 44,700 |
| Oct 24, 2024 | 6.3000 | 6.3400 | 5.8280 | 6.0500 | 6.0500 | 46,600 |
| Oct 23, 2024 | 6.8200 | 6.9000 | 5.9100 | 6.0300 | 6.0300 | 63,400 |
| Oct 22, 2024 | 6.6800 | 7.2300 | 6.1300 | 6.7400 | 6.7400 | 105,000 |
| Oct 21, 2024 | 7.0900 | 7.0900 | 6.6100 | 6.6900 | 6.6900 | 29,100 |
| Oct 18, 2024 | 6.6000 | 7.3120 | 6.4900 | 7.1100 | 7.1100 | 68,100 |
| Oct 17, 2024 | 6.5300 | 6.5300 | 6.3700 | 6.4300 | 6.4300 | 27,000 |
| Oct 16, 2024 | 6.1800 | 6.4180 | 6.0810 | 6.3700 | 6.3700 | 14,500 |
| Oct 15, 2024 | 6.1500 | 6.2260 | 6.0300 | 6.0600 | 6.0600 | 11,000 |
| Oct 14, 2024 | 6.0900 | 6.3600 | 6.0800 | 6.2200 | 6.2200 | 14,500 |
| Oct 11, 2024 | 6.0600 | 6.1720 | 6.0600 | 6.0700 | 6.0700 | 11,300 |
| Oct 10, 2024 | 6.1400 | 6.4600 | 6.0200 | 6.0700 | 6.0700 | 17,900 |
| Oct 9, 2024 | 6.0400 | 6.3700 | 6.0400 | 6.2800 | 6.2800 | 28,500 |
| Oct 8, 2024 | 6.3800 | 6.5030 | 6.0300 | 6.0300 | 6.0300 | 15,900 |
| Oct 7, 2024 | 6.2500 | 6.6100 | 6.2100 | 6.3700 | 6.3700 | 11,600 |
| Oct 4, 2024 | 6.1000 | 6.2700 | 6.0900 | 6.2000 | 6.2000 | 9,200 |
| Oct 3, 2024 | 6.1800 | 6.1900 | 6.0200 | 6.1100 | 6.1100 | 17,700 |
| Oct 2, 2024 | 6.6700 | 6.6700 | 6.1000 | 6.1500 | 6.1500 | 49,200 |
| Oct 1, 2024 | 6.9100 | 7.0000 | 6.6000 | 6.7800 | 6.7800 | 17,400 |
| Sep 30, 2024 | 7.0400 | 7.1200 | 6.6000 | 6.9300 | 6.9300 | 61,300 |
| Sep 27, 2024 | 6.4300 | 7.2100 | 6.2700 | 7.0700 | 7.0700 | 89,700 |
| Sep 26, 2024 | 5.7200 | 6.2600 | 5.6800 | 6.2300 | 6.2300 | 55,800 |
| Sep 25, 2024 | 5.9000 | 6.3650 | 5.7100 | 5.7500 | 5.7500 | 28,400 |
| Sep 24, 2024 | 5.7000 | 6.6600 | 5.3030 | 5.9000 | 5.9000 | 103,500 |
| Sep 23, 2024 | 1:10 Stock Splits | |||||
| Sep 23, 2024 | 6.5000 | 6.7500 | 5.5100 | 5.8000 | 5.8000 | 124,500 |
| Sep 20, 2024 | 7.7000 | 7.7000 | 6.6000 | 6.6000 | 6.6000 | 75,090 |
| Sep 19, 2024 | 7.8000 | 7.8400 | 7.0200 | 7.2400 | 7.2400 | 93,750 |
| Sep 18, 2024 | 7.8400 | 8.1000 | 7.6000 | 7.8400 | 7.8400 | 44,840 |
| Sep 17, 2024 | 8.1100 | 8.2000 | 7.6000 | 8.0600 | 8.0600 | 61,100 |
| Sep 16, 2024 | 8.8200 | 9.3900 | 8.5500 | 9.1000 | 9.1000 | 43,710 |
| Sep 13, 2024 | 8.1000 | 8.9500 | 7.7200 | 8.8400 | 8.8400 | 44,550 |
| Sep 12, 2024 | 7.7000 | 10.4000 | 7.6000 | 7.8800 | 7.8800 | 196,260 |
| Sep 11, 2024 | 7.4700 | 7.4700 | 6.8000 | 7.4000 | 7.4000 | 14,840 |
| Sep 10, 2024 | 7.2000 | 7.5000 | 7.0000 | 7.3000 | 7.3000 | 26,110 |
| Sep 9, 2024 | 7.1000 | 7.4000 | 7.1000 | 7.2000 | 7.2000 | 14,230 |
| Sep 6, 2024 | 7.4600 | 7.5700 | 7.0300 | 7.1500 | 7.1500 | 20,260 |
| Sep 5, 2024 | 7.9000 | 8.0000 | 7.5200 | 7.5500 | 7.5500 | 10,920 |
| Sep 4, 2024 | 8.0100 | 8.1900 | 7.4000 | 7.8000 | 7.8000 | 49,730 |
| Sep 3, 2024 | 8.5000 | 8.7900 | 8.0800 | 8.1900 | 8.1900 | 26,770 |
| Aug 30, 2024 | 8.7200 | 9.3000 | 8.5000 | 8.6500 | 8.6500 | 13,050 |
| Aug 29, 2024 | 9.3000 | 9.3000 | 8.9000 | 8.9600 | 8.9600 | 27,010 |
| Aug 28, 2024 | 9.0800 | 9.3000 | 8.8100 | 9.3000 | 9.3000 | 18,780 |
| Aug 27, 2024 | 9.3000 | 9.3600 | 8.8000 | 9.3600 | 9.3600 | 11,810 |
| Aug 26, 2024 | 9.8900 | 10.0000 | 8.7000 | 9.1000 | 9.1000 | 27,020 |
| Aug 23, 2024 | 8.9600 | 9.3000 | 8.6800 | 9.3000 | 9.3000 | 24,980 |
| Aug 22, 2024 | 8.6000 | 8.7000 | 8.5000 | 8.6000 | 8.6000 | 6,270 |
| Aug 21, 2024 | 8.6000 | 8.6000 | 8.2000 | 8.6000 | 8.6000 | 6,360 |
| Aug 20, 2024 | 8.5000 | 8.6000 | 8.1900 | 8.4500 | 8.4500 | 13,890 |
| Aug 19, 2024 | 8.9000 | 8.9000 | 8.0000 | 8.5000 | 8.5000 | 12,420 |
| Aug 16, 2024 | 8.5000 | 8.8000 | 7.2700 | 8.4000 | 8.4000 | 43,920 |
| Aug 15, 2024 | 8.4000 | 8.7000 | 8.4000 | 8.5500 | 8.5500 | 36,080 |
| Aug 14, 2024 | 8.6200 | 8.7100 | 8.1000 | 8.3700 | 8.3700 | 11,520 |
| Aug 13, 2024 | 8.4000 | 9.0000 | 8.2000 | 8.3000 | 8.3000 | 7,670 |
| Aug 12, 2024 | 8.0000 | 8.1400 | 7.8000 | 8.0900 | 8.0900 | 13,730 |
| Aug 9, 2024 | 7.9600 | 8.2300 | 7.6000 | 7.8800 | 7.8800 | 16,350 |
| Aug 8, 2024 | 8.5400 | 8.5400 | 7.9000 | 8.1700 | 8.1700 | 10,990 |
| Aug 7, 2024 | 8.7000 | 8.9100 | 8.0800 | 8.2400 | 8.2400 | 14,070 |
| Aug 6, 2024 | 8.6000 | 8.7000 | 8.2700 | 8.7000 | 8.7000 | 20,570 |
| Aug 5, 2024 | 8.3700 | 8.6000 | 7.5500 | 8.0000 | 8.0000 | 49,970 |
| Aug 2, 2024 | 8.5000 | 9.1900 | 8.0000 | 9.1900 | 9.1900 | 45,370 |
| Aug 1, 2024 | 9.1100 | 9.4000 | 8.6100 | 8.8000 | 8.8000 | 31,100 |
| Jul 31, 2024 | 9.1000 | 9.3800 | 9.0000 | 9.3000 | 9.3000 | 15,670 |
| Jul 30, 2024 | 9.3000 | 9.4000 | 9.0000 | 9.3800 | 9.3800 | 16,790 |
| Jul 29, 2024 | 9.9600 | 10.0000 | 9.0000 | 9.2600 | 9.2600 | 33,330 |
| Jul 26, 2024 | 9.5800 | 10.1000 | 9.3100 | 10.0000 | 10.0000 | 32,020 |
| Jul 25, 2024 | 9.4000 | 9.5000 | 9.1000 | 9.4900 | 9.4900 | 20,570 |
| Jul 24, 2024 | 9.6000 | 10.7000 | 9.4100 | 9.6700 | 9.6700 | 64,510 |
| Jul 23, 2024 | 9.5400 | 9.6000 | 9.2000 | 9.2000 | 9.2000 | 38,770 |
| Jul 22, 2024 | 8.5000 | 9.2200 | 8.3500 | 8.9000 | 8.9000 | 25,900 |
| Jul 19, 2024 | 8.6900 | 9.1000 | 8.2000 | 8.4400 | 8.4400 | 22,510 |
| Jul 18, 2024 | 9.4000 | 9.6000 | 8.9000 | 8.9500 | 8.9500 | 28,120 |
| Jul 17, 2024 | 9.3000 | 9.6000 | 8.8100 | 9.0500 | 9.0500 | 14,790 |
| Jul 16, 2024 | 9.9900 | 10.0000 | 8.7100 | 9.3000 | 9.3000 | 56,780 |
| Jul 15, 2024 | 9.4500 | 10.0000 | 9.0000 | 9.9900 | 9.9900 | 52,580 |
| Jul 12, 2024 | 8.7100 | 9.2500 | 8.4500 | 8.9500 | 8.9500 | 30,780 |
| Jul 11, 2024 | 9.1000 | 9.5000 | 8.5300 | 8.7100 | 8.7100 | 49,780 |
| Jul 10, 2024 | 8.9000 | 9.2600 | 8.0000 | 8.7700 | 8.7700 | 29,170 |
| Jul 9, 2024 | 7.7000 | 8.9000 | 7.7000 | 8.9000 | 8.9000 | 27,230 |
| Jul 8, 2024 | 7.2000 | 7.8900 | 7.1800 | 7.8900 | 7.8900 | 16,300 |
| Jul 5, 2024 | 7.6300 | 7.7000 | 7.3000 | 7.3000 | 7.3000 | 12,230 |
| Jul 3, 2024 | 7.3600 | 7.6600 | 7.3000 | 7.6600 | 7.6600 | 5,510 |
| Jul 2, 2024 | 7.3000 | 7.4000 | 7.0100 | 7.3500 | 7.3500 | 14,250 |
| Jul 1, 2024 | 7.7000 | 7.7000 | 7.1000 | 7.1800 | 7.1800 | 10,360 |
| Jun 28, 2024 | 7.7000 | 7.8000 | 7.2700 | 7.3500 | 7.3500 | 12,010 |
| Jun 27, 2024 | 7.6000 | 7.9800 | 7.5000 | 7.5000 | 7.5000 | 7,800 |
| Jun 26, 2024 | 8.0000 | 8.2600 | 7.6000 | 7.6000 | 7.6000 | 9,390 |
| Jun 25, 2024 | 8.3900 | 8.4000 | 7.8000 | 7.9000 | 7.9000 | 15,030 |
| Jun 24, 2024 | 7.8000 | 9.1900 | 7.7400 | 8.4100 | 8.4100 | 75,820 |
| Jun 21, 2024 | 7.3900 | 7.6900 | 7.2000 | 7.6900 | 7.6900 | 13,500 |
| Jun 20, 2024 | 7.3000 | 7.4000 | 7.0600 | 7.3900 | 7.3900 | 14,550 |
| Jun 18, 2024 | 7.0600 | 7.2900 | 7.0600 | 7.2700 | 7.2700 | 7,230 |
| Jun 17, 2024 | 7.2000 | 7.3000 | 7.0100 | 7.3000 | 7.3000 | 8,950 |
| Jun 14, 2024 | 7.1000 | 7.2700 | 7.0000 | 7.1900 | 7.1900 | 7,660 |
| Jun 13, 2024 | 7.3000 | 7.3000 | 6.8400 | 7.0800 | 7.0800 | 8,230 |
| Jun 12, 2024 | 7.3000 | 7.3000 | 7.0000 | 7.1500 | 7.1500 | 9,700 |
| Jun 11, 2024 | 7.2800 | 7.2800 | 6.9100 | 7.1600 | 7.1600 | 4,960 |
| Jun 10, 2024 | 7.2400 | 7.2500 | 6.7500 | 7.1400 | 7.1400 | 20,080 |
| Jun 7, 2024 | 7.3000 | 7.3000 | 7.0000 | 7.1000 | 7.1000 | 9,360 |
| Jun 6, 2024 | 7.3000 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 7,300 |
| Jun 5, 2024 | 7.1000 | 7.3500 | 7.0000 | 7.2800 | 7.2800 | 13,290 |
| Jun 4, 2024 | 7.3000 | 7.3000 | 6.9000 | 7.0000 | 7.0000 | 8,670 |
| Jun 3, 2024 | 7.0000 | 7.3500 | 6.9000 | 6.9100 | 6.9100 | 22,090 |
| May 31, 2024 | 7.0000 | 7.2000 | 6.8300 | 7.0000 | 7.0000 | 20,780 |
| May 30, 2024 | 6.5200 | 7.3700 | 6.5000 | 7.1200 | 7.1200 | 39,700 |
| May 29, 2024 | 6.7100 | 7.0300 | 6.7100 | 6.7500 | 6.7500 | 18,430 |
| May 28, 2024 | 7.3000 | 7.3000 | 6.5400 | 6.9200 | 6.9200 | 28,230 |
| May 24, 2024 | 7.1000 | 7.2400 | 6.8000 | 7.1100 | 7.1100 | 25,090 |
| May 23, 2024 | 7.3000 | 7.3700 | 6.9000 | 7.0100 | 7.0100 | 21,000 |
| May 22, 2024 | 7.6000 | 7.6000 | 7.1000 | 7.1100 | 7.1100 | 12,770 |
| May 21, 2024 | 7.6000 | 7.6000 | 7.1200 | 7.3000 | 7.3000 | 16,680 |
| May 20, 2024 | 7.2500 | 7.4000 | 7.1000 | 7.1200 | 7.1200 | 21,230 |
| May 17, 2024 | 7.4000 | 7.5000 | 7.2000 | 7.2100 | 7.2100 | 27,260 |
| May 16, 2024 | 7.4000 | 7.6000 | 7.2000 | 7.2000 | 7.2000 | 18,590 |
| May 15, 2024 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | 7.2000 | 21,430 |
| May 14, 2024 | 7.1100 | 7.5000 | 7.1100 | 7.3500 | 7.3500 | 20,090 |
| May 13, 2024 | 7.1300 | 7.4900 | 7.0600 | 7.1100 | 7.1100 | 23,100 |
| May 10, 2024 | 7.3100 | 7.5000 | 7.1000 | 7.1100 | 7.1100 | 14,660 |
| May 9, 2024 | 7.0000 | 7.5000 | 7.0000 | 7.3700 | 7.3700 | 12,320 |
Related Tickers
EVEX Eve Holding, Inc.
3.8200
+0.26%
LILMF Lilium N.V.
0.0472
-3.35%
KITT Nauticus Robotics, Inc.
0.9730
-2.70%
EH EHang Holdings Limited
18.39
-2.54%
HOVR New Horizon Aircraft Ltd.
0.4870
-5.80%
SIDU Sidus Space, Inc.
1.5100
-1.95%
ACHR Archer Aviation Inc.
8.61
-1.74%
MNTS Momentus Inc.
1.6889
+1.13%
DPRO Draganfly Inc.
1.8000
-4.76%
PL Planet Labs PBC
3.5050
-2.91%