LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
13.02
-0.04 (-0.31%)
Dec 24, 2025, 10:22 AM EST - Market open
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,618 |
| 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% | 5,449 |
| 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 |
| Nov 24, 2025 | 14.00 | 14.83 | 12.27 | 12.30 | 12.30 | -1.13% | 22,113 |
| Nov 21, 2025 | 12.69 | 13.01 | 11.20 | 12.44 | 12.44 | -1.11% | 15,893 |
| Nov 20, 2025 | 13.62 | 14.00 | 12.35 | 12.58 | 12.58 | -3.08% | 10,762 |
| Nov 19, 2025 | 13.01 | 13.59 | 12.86 | 12.98 | 12.98 | -2.03% | 7,452 |
| Nov 18, 2025 | 12.87 | 13.70 | 12.87 | 13.25 | 13.25 | -0.98% | 6,586 |
| Nov 17, 2025 | 16.00 | 16.00 | 13.00 | 13.38 | 13.38 | -17.91% | 39,500 |
| Nov 14, 2025 | 17.00 | 17.08 | 16.22 | 16.30 | 16.30 | -5.45% | 11,601 |
| Nov 13, 2025 | 18.58 | 18.58 | 16.76 | 17.24 | 17.24 | -4.22% | 15,807 |
| Nov 12, 2025 | 18.28 | 19.00 | 16.92 | 18.00 | 18.00 | 3.15% | 14,661 |
| Nov 11, 2025 | 17.59 | 17.64 | 17.20 | 17.45 | 17.45 | 0.93% | 3,921 |
| Nov 10, 2025 | 18.63 | 20.49 | 16.90 | 17.29 | 17.29 | -6.99% | 13,374 |
| Nov 7, 2025 | 17.64 | 18.59 | 16.75 | 18.59 | 18.59 | 3.80% | 7,506 |
| Nov 6, 2025 | 19.02 | 19.03 | 17.49 | 17.91 | 17.91 | -4.02% | 9,520 |
| Nov 5, 2025 | 21.13 | 21.13 | 18.31 | 18.66 | 18.66 | -3.32% | 9,661 |
| Nov 4, 2025 | 21.50 | 22.00 | 18.87 | 19.30 | 19.30 | -7.83% | 26,798 |
| Nov 3, 2025 | 21.42 | 22.95 | 20.29 | 20.94 | 20.94 | -2.60% | 10,913 |
| Oct 31, 2025 | 23.26 | 23.65 | 21.36 | 21.50 | 21.50 | -9.70% | 18,425 |
| Oct 30, 2025 | 22.89 | 23.89 | 22.89 | 23.81 | 23.81 | 2.19% | 12,108 |
| Oct 29, 2025 | 24.90 | 24.90 | 22.60 | 23.30 | 23.30 | -4.47% | 19,794 |
| Oct 28, 2025 | 26.01 | 27.53 | 24.39 | 24.39 | 24.39 | -9.05% | 9,643 |
| Oct 27, 2025 | 26.43 | 27.99 | 25.30 | 26.82 | 26.82 | 2.35% | 9,022 |
| Oct 24, 2025 | 25.92 | 28.01 | 25.92 | 26.20 | 26.20 | 1.12% | 13,397 |
| Oct 23, 2025 | 24.59 | 26.49 | 24.50 | 25.91 | 25.91 | 3.50% | 44,478 |
| Oct 22, 2025 | 25.89 | 26.20 | 24.67 | 25.04 | 25.04 | -6.41% | 4,863 |
| Oct 21, 2025 | 26.77 | 27.11 | 25.72 | 26.75 | 26.75 | -3.60% | 16,781 |
| Oct 20, 2025 | 26.40 | 29.78 | 26.40 | 27.75 | 27.75 | 5.51% | 25,480 |
| Oct 17, 2025 | 26.06 | 26.87 | 25.99 | 26.30 | 26.30 | -1.99% | 5,718 |
| Oct 16, 2025 | 26.51 | 27.24 | 26.00 | 26.84 | 26.84 | 1.23% | 20,109 |
| Oct 15, 2025 | 24.59 | 26.57 | 24.59 | 26.51 | 26.51 | 5.24% | 8,148 |
| Oct 14, 2025 | 23.74 | 25.67 | 22.65 | 25.19 | 25.19 | 3.20% | 9,119 |