LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
0.2500
-0.0596 (-19.25%)
At close: Jun 27, 2025, 4:00 PM
0.2690
+0.0190 (7.60%)
After-hours: Jun 27, 2025, 7:52 PM EDT

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.320.330.250.250.25-19.25%15,995,539
Jun 26, 20250.320.330.290.310.31-8.35%1,297,874
Jun 25, 20250.290.340.280.340.3410.03%1,581,664
Jun 24, 20250.290.310.260.310.318.37%1,268,409
Jun 23, 20250.270.290.260.280.28-1.22%1,096,445
Jun 20, 20250.270.290.260.290.296.70%1,460,267
Jun 18, 20250.270.300.260.270.27-0.48%754,052
Jun 17, 20250.300.300.270.270.27-10.33%844,168
Jun 16, 20250.270.300.270.300.3011.93%821,062
Jun 13, 20250.290.300.270.270.27-9.27%1,171,756
Jun 12, 20250.310.330.280.300.30-6.14%723,661
Jun 11, 20250.350.350.310.320.32-8.06%1,314,308
Jun 10, 20250.320.360.310.340.342.90%1,737,777
Jun 9, 20250.270.340.270.330.3316.38%2,960,085
Jun 6, 20250.250.300.230.290.2918.01%7,654,874
Jun 5, 20250.230.250.230.240.245.14%1,080,363
Jun 4, 20250.200.240.200.230.238.95%1,098,901
Jun 3, 20250.220.240.200.210.210.09%2,260,356
Jun 2, 20250.270.270.210.210.21-24.84%3,480,999
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