LanzaTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.36	0.47	0.36	0.43	-	3.99%	906,171
Jul 29, 2025	0.47	0.48	0.37	0.41	0.41	-15.88%	2,404,059
Jul 28, 2025	0.57	0.62	0.46	0.49	0.49	-16.11%	2,681,601
Jul 25, 2025	0.58	0.71	0.54	0.58	0.58	2.18%	8,761,090
Jul 24, 2025	0.40	0.60	0.39	0.57	0.57	42.50%	12,152,250
Jul 23, 2025	0.37	0.41	0.34	0.40	0.40	11.17%	2,509,630
Jul 22, 2025	0.33	0.48	0.32	0.36	0.36	12.58%	11,054,263
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	3.30%	707,577
Jul 18, 2025	0.30	0.31	0.29	0.31	0.31	0.49%	747,239
Jul 17, 2025	0.31	0.31	0.29	0.31	0.31	5.95%	966,745
Jul 16, 2025	0.29	0.29	0.27	0.29	0.29	-0.48%	972,791
Jul 15, 2025	0.29	0.30	0.28	0.29	0.29	-0.65%	606,903
Jul 14, 2025	0.28	0.29	0.28	0.29	0.29	1.55%	572,170
Jul 11, 2025	0.29	0.30	0.27	0.29	0.29	-2.06%	1,459,251
Jul 10, 2025	0.31	0.32	0.29	0.30	0.30	-6.49%	948,764
Jul 9, 2025	0.31	0.32	0.30	0.32	0.32	2.46%	880,786
Jul 8, 2025	0.27	0.32	0.27	0.31	0.31	12.55%	1,715,608
Jul 7, 2025	0.28	0.29	0.27	0.27	0.27	-2.14%	1,217,800
Jul 3, 2025	0.30	0.30	0.27	0.28	0.28	-1.06%	686,802
Jul 2, 2025	0.28	0.29	0.27	0.28	0.28	-0.42%	774,607
Jul 1, 2025	0.28	0.29	0.26	0.28	0.28	4.79%	1,069,077
Jun 30, 2025	0.26	0.28	0.25	0.27	0.27	8.48%	1,840,508
Jun 27, 2025	0.32	0.33	0.25	0.25	0.25	-19.25%	15,995,539
Jun 26, 2025	0.32	0.33	0.29	0.31	0.31	-8.35%	1,297,874
Jun 25, 2025	0.29	0.34	0.28	0.34	0.34	10.03%	1,581,664
Jun 24, 2025	0.29	0.31	0.26	0.31	0.31	8.37%	1,268,409
Jun 23, 2025	0.27	0.29	0.26	0.28	0.28	-1.22%	1,096,445
Jun 20, 2025	0.27	0.29	0.26	0.29	0.29	6.70%	1,460,267
Jun 18, 2025	0.27	0.30	0.26	0.27	0.27	-0.48%	754,052
Jun 17, 2025	0.30	0.30	0.27	0.27	0.27	-10.33%	844,168
Jun 16, 2025	0.27	0.30	0.27	0.30	0.30	11.93%	821,062
Jun 13, 2025	0.29	0.30	0.27	0.27	0.27	-9.27%	1,171,756
Jun 12, 2025	0.31	0.33	0.28	0.30	0.30	-6.14%	723,661
Jun 11, 2025	0.35	0.35	0.31	0.32	0.32	-8.06%	1,314,308
Jun 10, 2025	0.32	0.36	0.31	0.34	0.34	2.90%	1,737,777
Jun 9, 2025	0.27	0.34	0.27	0.33	0.33	16.38%	2,960,085
Jun 6, 2025	0.25	0.30	0.23	0.29	0.29	18.01%	7,654,874
Jun 5, 2025	0.23	0.25	0.23	0.24	0.24	5.14%	1,080,363
Jun 4, 2025	0.20	0.24	0.20	0.23	0.23	8.95%	1,098,901
Jun 3, 2025	0.22	0.24	0.20	0.21	0.21	0.09%	2,260,356
Jun 2, 2025	0.27	0.27	0.21	0.21	0.21	-24.84%	3,480,999
May 30, 2025	0.24	0.41	0.24	0.28	0.28	16.80%	38,902,661
May 29, 2025	0.24	0.26	0.23	0.24	0.24	-6.47%	731,977
May 28, 2025	0.19	0.26	0.19	0.26	0.26	32.12%	2,815,300
May 27, 2025	0.20	0.20	0.19	0.20	0.20	-1.76%	1,751,779
May 23, 2025	0.21	0.21	0.20	0.20	0.20	-4.88%	1,259,230
May 22, 2025	0.21	0.22	0.20	0.21	0.21	-4.91%	717,394
May 21, 2025	0.23	0.25	0.21	0.22	0.22	-8.33%	1,560,121
May 20, 2025	0.25	0.25	0.23	0.24	0.24	-4.00%	651,687
May 19, 2025	0.24	0.26	0.23	0.25	0.25	-5.45%	968,505