LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
25.43
+0.91 (3.73%)
At close: Oct 1, 2025, 4:00 PM EDT
24.93
-0.50 (-1.95%)
After-hours: Oct 1, 2025, 4:14 PM EDT
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 23.85 | 25.59 | 22.01 | 25.43 | - | 3.73% | 16,897 |
| Sep 30, 2025 | 28.00 | 28.00 | 23.57 | 24.51 | 24.51 | -12.56% | 28,889 |
| Sep 29, 2025 | 23.52 | 29.35 | 22.23 | 28.03 | 28.03 | 19.15% | 56,090 |
| Sep 26, 2025 | 21.64 | 24.05 | 21.35 | 23.53 | 23.53 | 11.97% | 38,441 |
| Sep 25, 2025 | 19.91 | 21.51 | 19.47 | 21.01 | 21.01 | 2.89% | 39,880 |
| Sep 24, 2025 | 19.59 | 22.28 | 18.80 | 20.42 | 20.42 | 1.54% | 27,931 |
| Sep 23, 2025 | 23.21 | 24.79 | 19.00 | 20.11 | 20.11 | -10.62% | 53,464 |
| Sep 22, 2025 | 17.48 | 29.29 | 17.48 | 22.50 | 22.50 | 28.79% | 140,344 |
| Sep 19, 2025 | 21.38 | 21.60 | 17.47 | 17.47 | 17.47 | -14.78% | 44,512 |
| Sep 18, 2025 | 19.20 | 20.69 | 19.20 | 20.50 | 20.50 | 8.87% | 9,978 |
| Sep 17, 2025 | 19.00 | 20.61 | 18.61 | 18.83 | 18.83 | -1.93% | 20,932 |
| Sep 16, 2025 | 19.63 | 19.63 | 19.12 | 19.20 | 19.20 | -2.19% | 3,418 |
| Sep 15, 2025 | 19.45 | 20.02 | 19.45 | 19.63 | 19.63 | 1.08% | 4,823 |
| Sep 12, 2025 | 19.50 | 19.92 | 19.41 | 19.42 | 19.42 | -0.92% | 2,712 |
| Sep 11, 2025 | 19.15 | 19.82 | 19.07 | 19.60 | 19.60 | 1.66% | 7,210 |
| Sep 10, 2025 | 20.77 | 20.77 | 19.11 | 19.28 | 19.28 | -1.46% | 7,056 |
| Sep 9, 2025 | 19.35 | 19.90 | 18.58 | 19.57 | 19.57 | 2.17% | 9,668 |
| Sep 8, 2025 | 19.19 | 19.87 | 18.47 | 19.15 | 19.15 | -0.21% | 19,184 |
| Sep 5, 2025 | 18.88 | 19.26 | 18.46 | 19.19 | 19.19 | 1.75% | 27,794 |
| Sep 4, 2025 | 20.23 | 20.23 | 18.71 | 18.86 | 18.86 | -5.46% | 10,179 |
| Sep 3, 2025 | 21.60 | 21.85 | 19.65 | 19.95 | 19.95 | -6.91% | 18,440 |
| Sep 2, 2025 | 21.48 | 21.83 | 20.84 | 21.43 | 21.43 | 1.28% | 9,165 |
| Aug 29, 2025 | 21.80 | 22.10 | 21.15 | 21.16 | 21.16 | -1.42% | 7,552 |
| Aug 28, 2025 | 22.50 | 22.99 | 21.14 | 21.47 | 21.47 | -3.55% | 11,248 |
| Aug 27, 2025 | 21.51 | 22.43 | 21.50 | 22.26 | 22.26 | 3.03% | 14,448 |
| Aug 26, 2025 | 22.24 | 22.50 | 21.59 | 21.60 | 21.60 | -1.91% | 8,341 |
| Aug 25, 2025 | 22.25 | 22.56 | 22.00 | 22.02 | 22.02 | -0.90% | 6,237 |
| Aug 22, 2025 | 22.05 | 24.02 | 20.59 | 22.22 | 22.22 | 2.35% | 14,410 |
| Aug 21, 2025 | 23.02 | 23.73 | 21.59 | 21.71 | 21.71 | -6.74% | 27,822 |
| Aug 20, 2025 | 19.00 | 27.49 | 18.26 | 23.28 | 23.28 | 18.05% | 126,591 |
| Aug 19, 2025 | 22.00 | 22.00 | 18.51 | 19.72 | 19.72 | -10.40% | 82,146 |
| Aug 18, 2025 | 25.99 | 25.99 | 22.00 | 22.01 | 22.01 | -15.31% | 23,791 |
| Aug 15, 2025 | 34.50 | 35.01 | 23.50 | 25.99 | 25.99 | -30.55% | 51,463 |
| Aug 14, 2025 | 41.00 | 41.00 | 36.44 | 37.42 | 37.42 | -7.31% | 8,389 |
| Aug 13, 2025 | 36.00 | 41.75 | 35.07 | 40.37 | 40.37 | 15.54% | 13,086 |
| Aug 12, 2025 | 34.35 | 37.93 | 34.29 | 34.94 | 34.94 | 1.72% | 6,234 |
| Aug 11, 2025 | 32.50 | 37.99 | 31.90 | 34.35 | 34.35 | 4.82% | 5,013 |
| Aug 8, 2025 | 37.31 | 39.64 | 31.91 | 32.77 | 32.77 | -12.85% | 10,685 |
| Aug 7, 2025 | 42.00 | 42.00 | 37.53 | 37.60 | 37.60 | -5.00% | 5,926 |
| Aug 6, 2025 | 40.37 | 45.56 | 38.01 | 39.58 | 39.58 | -5.76% | 7,168 |
| Aug 5, 2025 | 39.00 | 43.95 | 35.00 | 42.00 | 42.00 | 12.60% | 10,599 |
| Aug 4, 2025 | 45.32 | 45.95 | 35.00 | 37.30 | 37.30 | -15.25% | 15,039 |
| Aug 1, 2025 | 41.10 | 48.94 | 40.20 | 44.01 | 44.01 | 1.85% | 11,838 |
| Jul 31, 2025 | 42.64 | 49.74 | 42.63 | 43.21 | 43.21 | 2.20% | 10,019 |
| Jul 30, 2025 | 36.00 | 47.20 | 36.00 | 42.28 | 42.28 | 2.87% | 12,885 |
| Jul 29, 2025 | 47.00 | 47.52 | 37.00 | 41.10 | 41.10 | -15.88% | 24,040 |
| Jul 28, 2025 | 57.30 | 62.00 | 46.01 | 48.86 | 48.86 | -16.11% | 26,816 |
| Jul 25, 2025 | 58.48 | 71.19 | 53.55 | 58.24 | 58.24 | 2.18% | 87,610 |
| Jul 24, 2025 | 40.00 | 59.93 | 39.35 | 57.00 | 57.00 | 42.50% | 121,522 |
| Jul 23, 2025 | 37.30 | 40.90 | 34.00 | 40.00 | 40.00 | 11.17% | 25,096 |