LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
0.2121
-0.0701 (-24.84%)
At close: Jun 2, 2025, 4:00 PM
0.2155
+0.0034 (1.60%)
After-hours: Jun 2, 2025, 6:45 PM EDT
LanzaTech Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 0.27 | 0.27 | 0.21 | 0.21 | 0.21 | -24.84% | 3,397,185 |
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 |
May 16, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 2.01% | 663,653 |
May 15, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.00% | 893,621 |
May 14, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 1,264,472 |
May 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 862,656 |
May 12, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 5.07% | 1,068,329 |
May 9, 2025 | 0.24 | 0.27 | 0.21 | 0.22 | 0.22 | -15.81% | 1,133,167 |
May 8, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 8.88% | 878,843 |
May 7, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 11.85% | 1,117,563 |
May 6, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -7.17% | 779,522 |
May 5, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 4.26% | 869,538 |
May 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.05% | 680,123 |
May 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.09% | 647,130 |
Apr 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.00% | 976,635 |
Apr 29, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 15.33% | 1,410,317 |
Apr 28, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 4.05% | 1,364,959 |
Apr 25, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.65% | 1,627,734 |
Apr 24, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 17.09% | 1,792,126 |
Apr 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.93% | 2,034,779 |
Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.13% | 2,088,266 |
Apr 21, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.41% | 1,406,763 |
Apr 17, 2025 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -12.65% | 2,777,702 |
Apr 16, 2025 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -23.95% | 2,535,175 |
Apr 15, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.68% | 997,076 |
Apr 14, 2025 | 0.28 | 0.31 | 0.24 | 0.24 | 0.24 | -11.00% | 2,203,189 |
Apr 11, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 23.59% | 2,298,453 |
Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.66% | 681,346 |
Apr 9, 2025 | 0.21 | 0.25 | 0.19 | 0.24 | 0.24 | 11.81% | 1,924,496 |
Apr 8, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -3.21% | 2,124,450 |
Apr 7, 2025 | 0.20 | 0.26 | 0.20 | 0.22 | 0.22 | 4.06% | 1,974,631 |
Apr 4, 2025 | 0.16 | 0.24 | 0.14 | 0.21 | 0.21 | -8.84% | 6,242,018 |
Apr 3, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -18.15% | 2,339,261 |
Apr 2, 2025 | 0.28 | 0.33 | 0.27 | 0.28 | 0.28 | -8.27% | 2,046,103 |
Apr 1, 2025 | 0.23 | 0.32 | 0.22 | 0.31 | 0.31 | 26.31% | 6,596,941 |
Mar 31, 2025 | 0.25 | 0.35 | 0.23 | 0.24 | 0.24 | 13.40% | 45,802,290 |
Mar 28, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -22.95% | 4,418,146 |
Mar 27, 2025 | 0.32 | 0.32 | 0.20 | 0.28 | 0.28 | -22.51% | 7,982,425 |
Mar 26, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -5.75% | 1,097,851 |
Mar 25, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -6.78% | 1,090,919 |
Mar 24, 2025 | 0.40 | 0.43 | 0.37 | 0.41 | 0.41 | 2.42% | 958,547 |
Mar 21, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -0.65% | 2,239,830 |