LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
0.2121
-0.0701 (-24.84%)
At close: Jun 2, 2025, 4:00 PM
0.2155
+0.0034 (1.60%)
After-hours: Jun 2, 2025, 6:45 PM EDT

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.270.270.210.210.21-24.84%3,397,185
May 30, 20250.240.410.240.280.2816.80%38,902,661
May 29, 20250.240.260.230.240.24-6.47%731,977
May 28, 20250.190.260.190.260.2632.12%2,815,300
May 27, 20250.200.200.190.200.20-1.76%1,751,779
May 23, 20250.210.210.200.200.20-4.88%1,259,230
May 22, 20250.210.220.200.210.21-4.91%717,394
May 21, 20250.230.250.210.220.22-8.33%1,560,121
May 20, 20250.250.250.230.240.24-4.00%651,687
May 19, 20250.240.260.230.250.25-5.45%968,505
May 16, 20250.260.270.240.260.262.01%663,653
May 15, 20250.240.270.240.260.268.00%893,621
May 14, 20250.230.250.220.240.244.35%1,264,472
May 13, 20250.220.230.220.230.23-862,656
May 12, 20250.230.240.220.230.235.07%1,068,329
May 9, 20250.240.270.210.220.22-15.81%1,133,167
May 8, 20250.240.270.230.260.268.88%878,843
May 7, 20250.230.240.210.240.2411.85%1,117,563
May 6, 20250.240.240.210.210.21-7.17%779,522
May 5, 20250.220.250.210.230.234.26%869,538
May 2, 20250.230.230.210.220.22-4.05%680,123
May 1, 20250.240.240.220.230.23-6.09%647,130
Apr 30, 20250.230.240.230.240.242.00%976,635
Apr 29, 20250.210.250.210.240.2415.33%1,410,317
Apr 28, 20250.210.220.190.210.214.05%1,364,959
Apr 25, 20250.200.210.190.200.200.65%1,627,734
Apr 24, 20250.180.200.170.200.2017.09%1,792,126
Apr 23, 20250.170.180.170.170.175.93%2,034,779
Apr 22, 20250.160.170.160.160.160.13%2,088,266
Apr 21, 20250.170.180.150.160.16-8.41%1,406,763
Apr 17, 20250.200.210.160.170.17-12.65%2,777,702
Apr 16, 20250.230.250.200.200.20-23.95%2,535,175
Apr 15, 20250.240.260.230.260.268.68%997,076
Apr 14, 20250.280.310.240.240.24-11.00%2,203,189
Apr 11, 20250.220.270.220.270.2723.59%2,298,453
Apr 10, 20250.240.240.220.220.22-6.66%681,346
Apr 9, 20250.210.250.190.240.2411.81%1,924,496
Apr 8, 20250.240.250.200.210.21-3.21%2,124,450
Apr 7, 20250.200.260.200.220.224.06%1,974,631
Apr 4, 20250.160.240.140.210.21-8.84%6,242,018
Apr 3, 20250.260.260.220.230.23-18.15%2,339,261
Apr 2, 20250.280.330.270.280.28-8.27%2,046,103
Apr 1, 20250.230.320.220.310.3126.31%6,596,941
Mar 31, 20250.250.350.230.240.2413.40%45,802,290
Mar 28, 20250.260.260.210.210.21-22.95%4,418,146
Mar 27, 20250.320.320.200.280.28-22.51%7,982,425
Mar 26, 20250.380.400.350.360.36-5.75%1,097,851
Mar 25, 20250.390.400.360.380.38-6.78%1,090,919
Mar 24, 20250.400.430.370.410.412.42%958,547
Mar 21, 20250.400.410.370.400.40-0.65%2,239,830