LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
25.50
-1.25 (-4.67%)
Oct 22, 2025, 11:52 AM EDT - Market open

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202525.8926.2025.8926.04--2.65%1,503
Oct 21, 202526.7727.1125.7226.7526.75-3.60%16,781
Oct 20, 202526.4029.7826.4027.7527.755.51%25,480
Oct 17, 202526.0626.8725.9926.3026.30-1.99%5,718
Oct 16, 202526.5127.2426.0026.8426.841.23%20,109
Oct 15, 202524.5926.5724.5926.5126.515.24%8,148
Oct 14, 202523.7425.6722.6525.1925.193.20%9,119
Oct 13, 202526.1627.0824.4124.4124.41-6.69%18,161
Oct 10, 202528.9430.1825.9926.1626.16-10.96%27,375
Oct 9, 202530.7631.5027.7529.3829.38-1.61%31,290
Oct 8, 202524.8430.0024.0429.8629.8624.36%80,256
Oct 7, 202524.2324.6623.6424.0124.010.76%15,343
Oct 6, 202524.8525.6523.8323.8323.83-3.33%12,279
Oct 3, 202524.9425.9324.5524.6524.650.39%17,818
Oct 2, 202524.8725.1724.0024.5624.56-3.42%11,007
Oct 1, 202523.8525.5922.0125.4325.433.73%16,898
Sep 30, 202528.0028.0023.5724.5124.51-12.56%28,889
Sep 29, 202523.5229.3522.2328.0328.0319.15%56,090
Sep 26, 202521.6424.0521.3523.5323.5311.97%38,441
Sep 25, 202519.9121.5119.4721.0121.012.89%39,880
Sep 24, 202519.5922.2818.8020.4220.421.54%27,931
Sep 23, 202523.2124.7919.0020.1120.11-10.62%53,464
Sep 22, 202517.4829.2917.4822.5022.5028.79%140,344
Sep 19, 202521.3821.6017.4717.4717.47-14.78%44,512
Sep 18, 202519.2020.6919.2020.5020.508.87%9,978
Sep 17, 202519.0020.6118.6118.8318.83-1.93%20,932
Sep 16, 202519.6319.6319.1219.2019.20-2.19%3,418
Sep 15, 202519.4520.0219.4519.6319.631.08%4,823
Sep 12, 202519.5019.9219.4119.4219.42-0.92%2,712
Sep 11, 202519.1519.8219.0719.6019.601.66%7,210
Sep 10, 202520.7720.7719.1119.2819.28-1.46%7,056
Sep 9, 202519.3519.9018.5819.5719.572.17%9,668
Sep 8, 202519.1919.8718.4719.1519.15-0.21%19,184
Sep 5, 202518.8819.2618.4619.1919.191.75%27,794
Sep 4, 202520.2320.2318.7118.8618.86-5.46%10,179
Sep 3, 202521.6021.8519.6519.9519.95-6.91%18,440
Sep 2, 202521.4821.8320.8421.4321.431.28%9,165
Aug 29, 202521.8022.1021.1521.1621.16-1.42%7,552
Aug 28, 202522.5022.9921.1421.4721.47-3.55%11,248
Aug 27, 202521.5122.4321.5022.2622.263.03%14,448
Aug 26, 202522.2422.5021.5921.6021.60-1.91%8,341
Aug 25, 202522.2522.5622.0022.0222.02-0.90%6,237
Aug 22, 202522.0524.0220.5922.2222.222.35%14,410
Aug 21, 202523.0223.7321.5921.7121.71-6.74%27,822
Aug 20, 202519.0027.4918.2623.2823.2818.05%126,591
Aug 19, 202522.0022.0018.5119.7219.72-10.40%82,146
Aug 18, 202525.9925.9922.0022.0122.01-15.31%23,791
Aug 15, 202534.5035.0123.5025.9925.99-30.55%51,463
Aug 14, 202541.0041.0036.4437.4237.42-7.31%8,389
Aug 13, 202536.0041.7535.0740.3740.3715.54%13,086