LanzaTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	14.70	15.10	14.01	14.43	14.43	-4.06%	7,956
Dec 12, 2025	15.80	16.04	14.88	15.04	15.04	-6.12%	5,842
Dec 11, 2025	15.83	16.53	15.58	16.02	16.02	0.82%	8,018
Dec 10, 2025	16.78	16.78	15.89	15.89	15.89	-0.13%	6,702
Dec 9, 2025	16.89	17.30	15.91	15.91	15.91	-2.27%	14,293
Dec 8, 2025	15.38	16.28	15.00	16.28	16.28	7.85%	8,441
Dec 5, 2025	14.69	15.29	14.63	15.10	15.10	3.39%	9,710
Dec 4, 2025	14.45	15.32	13.59	14.60	14.60	0.90%	5,668
Dec 3, 2025	13.58	14.47	13.37	14.47	14.47	7.54%	8,555
Dec 2, 2025	13.81	14.01	13.42	13.46	13.46	-2.57%	2,728
Dec 1, 2025	14.03	14.82	13.61	13.81	13.81	-3.02%	8,310
Nov 28, 2025	12.00	14.48	12.00	14.24	14.24	19.26%	10,071
Nov 26, 2025	12.40	12.40	11.45	11.94	11.94	-0.50%	15,402
Nov 25, 2025	12.50	12.50	11.80	12.00	12.00	-2.44%	8,694