LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
8.57
-0.55 (-6.03%)
At close: Feb 27, 2026, 4:00 PM EST
8.79
+0.22 (2.57%)
After-hours: Feb 27, 2026, 4:04 PM EST
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.71 | 9.00 | 8.57 | 8.57 | 8.57 | -6.03% | 3,067 |
| Feb 26, 2026 | 9.51 | 9.51 | 8.56 | 9.12 | 9.12 | 3.87% | 9,527 |
| Feb 25, 2026 | 9.21 | 9.21 | 8.60 | 8.78 | 8.78 | -1.57% | 5,055 |
| Feb 24, 2026 | 8.00 | 9.77 | 8.00 | 8.92 | 8.92 | 11.78% | 9,152 |
| Feb 23, 2026 | 9.73 | 9.73 | 7.88 | 7.98 | 7.98 | -21.69% | 12,175 |
| Feb 20, 2026 | 9.16 | 10.19 | 9.16 | 10.19 | 10.19 | 11.24% | 4,382 |
| Feb 19, 2026 | 9.50 | 9.61 | 9.02 | 9.16 | 9.16 | 2.69% | 4,041 |
| Feb 18, 2026 | 9.60 | 9.90 | 8.78 | 8.92 | 8.92 | -1.44% | 1,641 |
| Feb 17, 2026 | 9.14 | 9.55 | 8.70 | 9.05 | 9.05 | -2.48% | 4,632 |
| Feb 13, 2026 | 9.01 | 9.98 | 8.85 | 9.28 | 9.28 | 3.11% | 5,537 |
| Feb 12, 2026 | 10.36 | 10.36 | 8.42 | 9.00 | 9.00 | -8.07% | 10,372 |
| Feb 11, 2026 | 10.00 | 10.96 | 9.79 | 9.79 | 9.79 | -6.85% | 13,412 |
| Feb 10, 2026 | 11.26 | 11.26 | 10.40 | 10.51 | 10.51 | -4.58% | 10,711 |
| Feb 9, 2026 | 10.45 | 11.95 | 10.07 | 11.02 | 11.02 | 4.51% | 11,146 |
| Feb 6, 2026 | 9.59 | 11.20 | 9.50 | 10.54 | 10.54 | 7.33% | 12,980 |
| Feb 5, 2026 | 10.34 | 10.86 | 9.74 | 9.82 | 9.82 | -3.82% | 5,489 |
| Feb 4, 2026 | 11.57 | 11.63 | 10.14 | 10.21 | 10.21 | -10.36% | 8,706 |
| Feb 3, 2026 | 12.35 | 12.58 | 11.26 | 11.39 | 11.39 | -5.08% | 22,593 |
| Feb 2, 2026 | 11.80 | 12.84 | 11.80 | 12.00 | 12.00 | - | 8,614 |
| Jan 30, 2026 | 12.37 | 12.96 | 11.85 | 12.00 | 12.00 | -0.41% | 9,581 |
| Jan 29, 2026 | 11.94 | 12.16 | 11.94 | 12.05 | 12.05 | 1.13% | 4,413 |
| Jan 28, 2026 | 11.82 | 11.96 | 11.42 | 11.92 | 11.92 | 0.42% | 6,428 |
| Jan 27, 2026 | 13.10 | 13.25 | 11.81 | 11.87 | 11.87 | -7.38% | 9,680 |
| Jan 26, 2026 | 13.25 | 13.64 | 12.75 | 12.81 | 12.81 | -2.36% | 10,569 |
| Jan 23, 2026 | 13.22 | 14.55 | 13.09 | 13.12 | 13.12 | -3.10% | 19,532 |
| Jan 22, 2026 | 13.99 | 13.99 | 13.39 | 13.54 | 13.54 | -1.51% | 4,569 |
| Jan 21, 2026 | 13.58 | 14.25 | 13.29 | 13.75 | 13.75 | 2.60% | 8,788 |
| Jan 20, 2026 | 14.21 | 14.21 | 13.00 | 13.40 | 13.40 | -7.65% | 10,644 |
| Jan 16, 2026 | 15.20 | 15.20 | 14.51 | 14.51 | 14.51 | -2.94% | 5,618 |
| Jan 15, 2026 | 14.63 | 16.27 | 13.86 | 14.95 | 14.95 | 1.49% | 10,917 |
| Jan 14, 2026 | 15.83 | 16.00 | 14.41 | 14.73 | 14.73 | -4.54% | 9,051 |
| Jan 13, 2026 | 14.48 | 15.52 | 14.06 | 15.43 | 15.43 | 11.65% | 14,850 |
| Jan 12, 2026 | 13.80 | 14.11 | 13.80 | 13.82 | 13.82 | 0.88% | 3,518 |
| Jan 9, 2026 | 13.76 | 14.16 | 13.70 | 13.70 | 13.70 | 1.10% | 5,711 |
| Jan 8, 2026 | 13.99 | 14.43 | 13.50 | 13.55 | 13.55 | -2.80% | 21,275 |
| Jan 7, 2026 | 13.82 | 14.01 | 13.66 | 13.94 | 13.94 | -1.13% | 8,276 |
| Jan 6, 2026 | 14.05 | 14.46 | 14.01 | 14.10 | 14.10 | 0.79% | 2,204 |
| Jan 5, 2026 | 14.01 | 14.50 | 13.99 | 13.99 | 13.99 | -0.07% | 2,934 |
| Jan 2, 2026 | 13.22 | 14.17 | 12.79 | 14.00 | 14.00 | 1.74% | 3,435 |
| Dec 31, 2025 | 13.25 | 14.03 | 13.25 | 13.76 | 13.76 | 5.00% | 3,287 |
| Dec 30, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -2.06% | 1,134 |
| Dec 29, 2025 | 12.69 | 13.46 | 12.56 | 13.38 | 13.38 | 2.22% | 14,307 |
| Dec 26, 2025 | 13.06 | 13.09 | 12.55 | 13.09 | 13.09 | 2.35% | 3,692 |
| Dec 24, 2025 | 13.00 | 13.05 | 12.79 | 12.79 | 12.79 | -2.07% | 1,414 |
| Dec 23, 2025 | 14.36 | 14.36 | 13.06 | 13.06 | 13.06 | -2.68% | 3,808 |
| Dec 22, 2025 | 13.11 | 14.35 | 13.11 | 13.42 | 13.42 | 0.98% | 7,619 |
| Dec 19, 2025 | 13.45 | 14.18 | 13.11 | 13.29 | 13.29 | -7.39% | 3,058 |
| Dec 18, 2025 | 14.06 | 14.38 | 13.51 | 14.35 | 14.35 | -0.42% | 5,658 |
| Dec 17, 2025 | 13.05 | 14.41 | 13.05 | 14.41 | 14.41 | 10.00% | 39,513 |
| Dec 16, 2025 | 14.00 | 14.51 | 13.07 | 13.10 | 13.10 | -9.22% | 6,000 |