Skip to main content
LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
0.861
-0.023 (-2.59%)
At close: Feb 21, 2025, 4:00 PM
0.903
+0.042 (4.89%)
After-hours: Feb 21, 2025, 7:31 PM EST

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.920.920.830.860.86-2.59%1,205,208
Feb 20, 20250.940.970.850.880.88-5.15%1,069,933
Feb 19, 20251.021.060.910.930.93-7.73%2,213,835
Feb 18, 20250.841.070.801.011.0135.19%5,803,198
Feb 14, 20250.720.810.720.750.753.15%1,339,717
Feb 13, 20250.690.740.680.720.725.88%831,602
Feb 12, 20250.690.710.660.680.68-2.41%1,312,087
Feb 11, 20250.770.960.690.700.70-8.39%2,597,580
Feb 10, 20250.730.790.670.770.775.79%2,818,575
Feb 7, 20250.790.790.700.720.72-5.22%1,879,586
Feb 6, 20250.760.830.720.760.764.76%1,841,500
Feb 5, 20250.840.860.720.730.73-13.48%2,002,340
Feb 4, 20250.910.920.820.840.84-7.89%1,626,137
Feb 3, 20250.900.930.870.910.91-2.96%1,244,839
Jan 31, 20250.961.000.910.940.94-1.45%1,248,803
Jan 30, 20250.931.030.900.960.962.39%1,596,760
Jan 29, 20251.031.030.910.930.93-8.93%1,421,681
Jan 28, 20251.041.070.921.031.03-1.91%2,353,590
Jan 27, 20251.121.161.021.051.05-9.52%1,452,242
Jan 24, 20251.221.261.121.161.16-7.23%1,116,182
Jan 23, 20251.281.391.231.251.25-5.68%1,032,911
Jan 22, 20251.501.501.301.321.32-12.00%1,458,406
Jan 21, 20251.531.621.471.501.50-1.32%962,139
Jan 17, 20251.591.621.511.521.52-2.56%451,881
Jan 16, 20251.631.671.551.561.56-3.11%575,963
Jan 15, 20251.571.671.521.611.619.15%589,404
Jan 14, 20251.591.631.451.481.48-665,355
Jan 13, 20251.601.601.441.481.48-9.23%908,198
Jan 10, 20251.771.901.601.631.63-8.45%1,212,623
Jan 8, 20251.791.851.631.781.78-3.53%1,085,137
Jan 7, 20251.962.011.811.841.84-4.66%1,221,374
Jan 6, 20251.682.151.671.931.9314.88%3,160,852
Jan 3, 20251.651.881.571.681.685.00%2,310,226
Jan 2, 20251.521.731.481.601.6016.79%2,101,165
Dec 31, 20241.671.671.341.371.37-14.37%2,209,057
Dec 30, 20241.931.931.591.601.60-13.98%3,730,970
Dec 27, 20242.252.341.791.861.86-9.71%3,750,120
Dec 26, 20241.612.741.602.062.0628.75%8,834,591
Dec 24, 20241.361.601.321.601.6017.65%2,508,941
Dec 23, 20241.081.441.061.361.3633.33%2,511,510
Dec 20, 20240.871.080.851.021.0216.37%1,606,471
Dec 19, 20240.970.970.840.880.88-0.86%872,534
Dec 18, 20240.991.040.860.880.88-8.86%1,408,396
Dec 17, 20240.991.010.970.970.97-3.00%426,331
Dec 16, 20240.981.020.971.001.002.55%462,016
Dec 13, 20241.001.020.980.980.98-2.49%437,173
Dec 12, 20241.041.061.001.001.00-3.85%352,147
Dec 11, 20241.021.090.991.041.044.09%596,796
Dec 10, 20241.011.030.971.001.00-1.08%644,293
Dec 9, 20241.061.061.001.011.01-2.88%532,185
Dec 6, 20241.021.061.011.041.044.00%357,698
Dec 5, 20241.051.091.001.001.00-3.85%540,923
Dec 4, 20241.101.111.021.041.04-4.59%464,641
Dec 3, 20241.191.191.071.091.09-8.40%381,993
Dec 2, 20241.241.241.151.191.19-4.03%520,530
Nov 29, 20241.201.291.181.241.245.98%447,298
Nov 27, 20241.021.231.011.171.1717.00%667,372
Nov 26, 20241.131.131.001.001.00-8.26%317,496
Nov 25, 20241.031.181.021.091.092.83%628,943
Nov 22, 20241.161.161.041.061.06-7.02%541,181
Nov 21, 20241.071.211.041.141.146.54%631,143
Nov 20, 20241.001.090.991.071.075.94%723,871
Nov 19, 20241.021.030.951.011.010.50%604,009
Nov 18, 20241.101.101.001.011.01-7.37%644,306
Nov 15, 20241.221.241.081.091.09-11.07%704,411
Nov 14, 20241.311.351.181.221.22-6.87%820,413
Nov 13, 20241.491.491.311.311.31-7.09%477,923
Nov 12, 20241.591.651.391.411.41-11.88%600,184
Nov 11, 20241.701.711.531.601.60-5.88%418,271
Nov 8, 20241.721.721.531.701.70-8.11%548,614
Nov 7, 20241.901.961.841.851.85-1.60%388,137
Nov 6, 20241.912.001.761.881.88-1.57%889,698
Nov 5, 20241.761.911.761.911.9110.40%401,245
Nov 4, 20241.741.771.671.731.730.58%208,684
Nov 1, 20241.701.811.691.721.721.78%204,069
Oct 31, 20241.721.771.611.691.69-1.74%362,345
Oct 30, 20241.821.871.721.721.72-6.52%208,447
Oct 29, 20241.881.911.821.841.84-2.65%194,465
Oct 28, 20241.901.911.821.891.892.16%243,090
Oct 25, 20241.951.971.841.851.85-4.15%150,936
Oct 24, 20241.901.961.801.931.932.12%244,111
Oct 23, 20241.972.001.841.891.89-4.55%313,917
Oct 22, 20241.812.001.811.981.988.20%276,775
Oct 21, 20241.901.901.781.831.83-2.66%254,082
Oct 18, 20241.972.011.831.881.88-4.08%365,407
Oct 17, 20241.962.001.951.961.96-0.51%209,385
Oct 16, 20241.782.041.781.971.9716.91%482,646
Oct 15, 20241.901.901.661.691.69-12.47%429,731
Oct 14, 20242.002.051.881.931.93-8.33%379,778
Oct 11, 20241.902.171.882.102.109.95%510,856
Oct 10, 20242.052.101.911.911.91-8.17%364,779
Oct 9, 20242.032.131.972.082.082.97%152,698
Oct 8, 20242.132.141.972.022.02-3.81%266,413
Oct 7, 20242.082.161.982.102.102.94%343,608
Oct 4, 20241.982.151.972.042.044.08%475,575
Oct 3, 20241.901.991.841.961.965.95%247,446
Oct 2, 20241.741.861.721.851.855.11%278,800
Oct 1, 20241.982.011.741.761.76-7.85%451,706
Sep 30, 20241.741.921.741.911.919.77%639,277
Sep 27, 20241.591.791.571.741.7414.10%870,469