Skip to main content
LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
1.070
+0.060 (5.94%)
At close: Nov 20, 2024, 4:00 PM
1.120
+0.050 (4.67%)
Pre-market: Nov 21, 2024, 7:07 AM EST

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.511.581.501.531.530.99%216,883
Sep 25, 20241.451.551.441.511.51-348,878
Sep 24, 20241.521.531.391.511.51-0.66%270,796
Sep 23, 20241.501.641.461.521.523.40%389,264
Sep 20, 20241.541.591.461.471.47-2.65%1,088,089
Sep 19, 20241.601.621.481.511.51-3.21%482,495
Sep 18, 20241.571.671.541.561.56-1.89%549,605
Sep 17, 20241.561.651.531.591.593.92%274,087
Sep 16, 20241.531.541.461.531.53-1.29%313,548
Sep 13, 20241.471.561.431.551.558.39%432,849
Sep 12, 20241.381.441.331.431.434.38%284,284
Sep 11, 20241.341.381.271.371.371.48%246,173
Sep 10, 20241.271.361.271.351.354.65%286,138
Sep 9, 20241.351.371.291.291.29-5.15%370,140
Sep 6, 20241.501.501.361.361.36-8.72%364,851
Sep 5, 20241.481.521.441.491.490.68%245,407
Sep 4, 20241.451.541.441.481.48-1.33%357,313
Sep 3, 20241.501.511.441.501.500.67%288,192
Aug 30, 20241.531.531.431.491.49-1.97%318,598
Aug 29, 20241.521.621.461.521.521.33%345,680
Aug 28, 20241.601.601.491.501.50-6.83%288,776
Aug 27, 20241.641.651.541.611.61-3.59%244,150
Aug 26, 20241.751.751.621.671.67-3.47%358,893
Aug 23, 20241.541.761.531.731.7313.07%455,820
Aug 22, 20241.671.691.521.531.53-8.93%353,068
Aug 21, 20241.631.701.581.681.683.07%412,552
Aug 20, 20241.471.651.441.631.6310.88%412,919
Aug 19, 20241.321.521.301.471.4712.21%446,206
Aug 16, 20241.271.331.251.311.31-154,653
Aug 15, 20241.261.311.251.311.315.65%281,490
Aug 14, 20241.351.351.201.241.24-6.77%202,439
Aug 13, 20241.351.351.211.331.336.40%362,493
Aug 12, 20241.231.301.191.251.254.17%458,065
Aug 9, 20241.331.361.171.201.20-8.40%638,874
Aug 8, 20241.331.431.161.311.31-1.50%520,926
Aug 7, 20241.411.511.311.331.33-5.00%676,427
Aug 6, 20241.531.531.401.401.40-7.28%459,171
Aug 5, 20241.501.581.451.511.51-0.66%523,667
Aug 2, 20241.651.651.511.521.52-7.32%387,396
Aug 1, 20241.791.821.631.641.64-9.39%506,921
Jul 31, 20241.931.951.801.811.81-7.42%479,536
Jul 30, 20242.042.051.931.961.96-5.10%193,575
Jul 29, 20242.072.091.822.062.06-454,237
Jul 26, 20242.152.182.012.062.06-2.83%385,965
Jul 25, 20241.962.161.912.122.128.16%547,437
Jul 24, 20241.992.061.931.961.96-1.01%355,635
Jul 23, 20241.922.021.911.981.982.59%306,894
Jul 22, 20241.811.931.781.931.936.04%287,598
Jul 19, 20241.911.951.821.821.82-6.67%227,482
Jul 18, 20241.982.071.951.951.95-2.01%317,805
Jul 17, 20242.052.101.901.991.99-4.33%518,401
Jul 16, 20242.102.152.052.082.081.46%453,574
Jul 15, 20242.042.081.992.052.051.49%632,277
Jul 12, 20242.032.131.952.022.02-563,734
Jul 11, 20241.842.051.832.022.0210.99%737,064
Jul 10, 20241.711.821.671.821.826.43%451,768
Jul 9, 20241.731.731.671.711.71-2.29%235,344
Jul 8, 20241.721.801.681.751.752.34%448,061
Jul 5, 20241.851.851.671.711.71-7.07%567,608
Jul 3, 20241.811.861.771.841.841.10%287,439
Jul 2, 20241.781.881.761.821.821.11%518,185