LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
0.2500
-0.0596 (-19.25%)
At close: Jun 27, 2025, 4:00 PM
0.2690
+0.0190 (7.60%)
After-hours: Jun 27, 2025, 7:52 PM EDT
LanzaTech Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |