LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
19.15
-0.04 (-0.21%)
At close: Sep 8, 2025, 4:00 PM
18.77
-0.38 (-1.98%)
After-hours: Sep 8, 2025, 7:47 PM EDT
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.19 | 19.87 | 18.47 | 19.15 | 19.15 | -0.21% | 19,184 |
| Sep 5, 2025 | 18.88 | 19.26 | 18.46 | 19.19 | 19.19 | 1.75% | 27,794 |
| Sep 4, 2025 | 20.23 | 20.23 | 18.71 | 18.86 | 18.86 | -5.46% | 10,179 |
| Sep 3, 2025 | 21.60 | 21.85 | 19.65 | 19.95 | 19.95 | -6.91% | 18,440 |
| Sep 2, 2025 | 21.48 | 21.83 | 20.84 | 21.43 | 21.43 | 1.28% | 9,165 |
| Aug 29, 2025 | 21.80 | 22.10 | 21.15 | 21.16 | 21.16 | -1.42% | 7,552 |
| Aug 28, 2025 | 22.50 | 22.99 | 21.14 | 21.47 | 21.47 | -3.55% | 11,248 |
| Aug 27, 2025 | 21.51 | 22.43 | 21.50 | 22.26 | 22.26 | 3.03% | 14,448 |
| Aug 26, 2025 | 22.24 | 22.50 | 21.59 | 21.60 | 21.60 | -1.91% | 8,341 |
| Aug 25, 2025 | 22.25 | 22.56 | 22.00 | 22.02 | 22.02 | -0.90% | 6,237 |
| Aug 22, 2025 | 22.05 | 24.02 | 20.59 | 22.22 | 22.22 | 2.35% | 14,410 |
| Aug 21, 2025 | 23.02 | 23.73 | 21.59 | 21.71 | 21.71 | -6.74% | 27,822 |
| Aug 20, 2025 | 19.00 | 27.49 | 18.26 | 23.28 | 23.28 | 18.05% | 126,591 |
| Aug 19, 2025 | 22.00 | 22.00 | 18.51 | 19.72 | 19.72 | -10.40% | 82,146 |
| Aug 18, 2025 | 25.99 | 25.99 | 22.00 | 22.01 | 22.01 | -15.31% | 23,791 |
| Aug 15, 2025 | 34.50 | 35.01 | 23.50 | 25.99 | 25.99 | -30.55% | 51,463 |
| Aug 14, 2025 | 41.00 | 41.00 | 36.44 | 37.42 | 37.42 | -7.31% | 8,389 |
| Aug 13, 2025 | 36.00 | 41.75 | 35.07 | 40.37 | 40.37 | 15.54% | 13,086 |
| Aug 12, 2025 | 34.35 | 37.93 | 34.29 | 34.94 | 34.94 | 1.72% | 6,234 |
| Aug 11, 2025 | 32.50 | 37.99 | 31.90 | 34.35 | 34.35 | 4.82% | 5,013 |
| Aug 8, 2025 | 37.31 | 39.64 | 31.91 | 32.77 | 32.77 | -12.85% | 10,685 |
| Aug 7, 2025 | 42.00 | 42.00 | 37.53 | 37.60 | 37.60 | -5.00% | 5,926 |
| Aug 6, 2025 | 40.37 | 45.56 | 38.01 | 39.58 | 39.58 | -5.76% | 7,168 |
| Aug 5, 2025 | 39.00 | 43.95 | 35.00 | 42.00 | 42.00 | 12.60% | 10,599 |
| Aug 4, 2025 | 45.32 | 45.95 | 35.00 | 37.30 | 37.30 | -15.25% | 15,039 |
| Aug 1, 2025 | 41.10 | 48.94 | 40.20 | 44.01 | 44.01 | 1.85% | 11,838 |
| Jul 31, 2025 | 42.64 | 49.74 | 42.63 | 43.21 | 43.21 | 2.20% | 10,019 |
| Jul 30, 2025 | 36.00 | 47.20 | 36.00 | 42.28 | 42.28 | 2.87% | 12,885 |
| Jul 29, 2025 | 47.00 | 47.52 | 37.00 | 41.10 | 41.10 | -15.88% | 24,040 |
| Jul 28, 2025 | 57.30 | 62.00 | 46.01 | 48.86 | 48.86 | -16.11% | 26,816 |
| Jul 25, 2025 | 58.48 | 71.19 | 53.55 | 58.24 | 58.24 | 2.18% | 87,610 |
| Jul 24, 2025 | 40.00 | 59.93 | 39.35 | 57.00 | 57.00 | 42.50% | 121,522 |
| Jul 23, 2025 | 37.30 | 40.90 | 34.00 | 40.00 | 40.00 | 11.17% | 25,096 |
| Jul 22, 2025 | 33.40 | 47.96 | 32.39 | 35.98 | 35.98 | 12.58% | 110,542 |
| Jul 21, 2025 | 31.00 | 32.40 | 30.50 | 31.96 | 31.96 | 3.30% | 7,075 |
| Jul 18, 2025 | 29.87 | 30.94 | 28.50 | 30.94 | 30.94 | 0.49% | 7,472 |
| Jul 17, 2025 | 31.10 | 31.25 | 29.05 | 30.79 | 30.79 | 5.95% | 9,667 |
| Jul 16, 2025 | 28.90 | 29.06 | 26.55 | 29.06 | 29.06 | -0.48% | 9,727 |
| Jul 15, 2025 | 29.39 | 29.50 | 27.71 | 29.20 | 29.20 | -0.65% | 6,069 |
| Jul 14, 2025 | 28.45 | 29.39 | 28.00 | 29.39 | 29.39 | 1.55% | 5,721 |
| Jul 11, 2025 | 29.30 | 30.00 | 27.21 | 28.94 | 28.94 | -2.06% | 14,592 |
| Jul 10, 2025 | 31.15 | 31.71 | 29.09 | 29.55 | 29.55 | -6.49% | 9,487 |
| Jul 9, 2025 | 31.00 | 32.16 | 29.54 | 31.60 | 31.60 | 2.46% | 8,807 |
| Jul 8, 2025 | 27.45 | 31.90 | 27.40 | 30.84 | 30.84 | 12.55% | 17,156 |
| Jul 7, 2025 | 27.65 | 29.01 | 26.52 | 27.40 | 27.40 | -2.14% | 12,178 |
| Jul 3, 2025 | 29.74 | 29.74 | 26.51 | 28.00 | 28.00 | -1.06% | 6,868 |
| Jul 2, 2025 | 28.40 | 29.07 | 27.15 | 28.30 | 28.30 | -0.42% | 7,746 |
| Jul 1, 2025 | 27.63 | 29.10 | 26.05 | 28.42 | 28.42 | 4.79% | 10,690 |
| Jun 30, 2025 | 25.88 | 28.04 | 24.51 | 27.12 | 27.12 | 8.48% | 18,405 |
| Jun 27, 2025 | 32.00 | 33.44 | 25.00 | 25.00 | 25.00 | -19.25% | 159,955 |