LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
1.525
+0.015 (0.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.51 | 1.58 | 1.50 | 1.53 | 1.53 | 0.99% | 216,882 |
| Sep 25, 2024 | 1.45 | 1.55 | 1.44 | 1.51 | 1.51 | - | 348,878 |
| Sep 24, 2024 | 1.52 | 1.53 | 1.39 | 1.51 | 1.51 | -0.66% | 270,796 |
| Sep 23, 2024 | 1.50 | 1.64 | 1.46 | 1.52 | 1.52 | 3.40% | 389,264 |
| Sep 20, 2024 | 1.54 | 1.59 | 1.46 | 1.47 | 1.47 | -2.65% | 1,088,089 |
| Sep 19, 2024 | 1.60 | 1.62 | 1.48 | 1.51 | 1.51 | -3.21% | 482,495 |
| Sep 18, 2024 | 1.57 | 1.67 | 1.54 | 1.56 | 1.56 | -1.89% | 549,605 |
| Sep 17, 2024 | 1.56 | 1.65 | 1.53 | 1.59 | 1.59 | 3.92% | 274,087 |
| Sep 16, 2024 | 1.53 | 1.54 | 1.46 | 1.53 | 1.53 | -1.29% | 313,548 |
| Sep 13, 2024 | 1.47 | 1.56 | 1.43 | 1.55 | 1.55 | 8.39% | 432,849 |
| Sep 12, 2024 | 1.38 | 1.44 | 1.33 | 1.43 | 1.43 | 4.38% | 284,284 |
| Sep 11, 2024 | 1.34 | 1.38 | 1.27 | 1.37 | 1.37 | 1.48% | 246,173 |
| Sep 10, 2024 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 4.65% | 286,138 |
| Sep 9, 2024 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -5.15% | 370,140 |
| Sep 6, 2024 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -8.72% | 364,851 |
| Sep 5, 2024 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 245,407 |
| Sep 4, 2024 | 1.45 | 1.54 | 1.44 | 1.48 | 1.48 | -1.33% | 357,313 |
| Sep 3, 2024 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | 0.67% | 288,192 |
| Aug 30, 2024 | 1.53 | 1.53 | 1.43 | 1.49 | 1.49 | -1.97% | 318,598 |
| Aug 29, 2024 | 1.52 | 1.62 | 1.46 | 1.52 | 1.52 | 1.33% | 345,680 |
| Aug 28, 2024 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -6.83% | 288,776 |
| Aug 27, 2024 | 1.64 | 1.65 | 1.54 | 1.61 | 1.61 | -3.59% | 244,150 |
| Aug 26, 2024 | 1.75 | 1.75 | 1.62 | 1.67 | 1.67 | -3.47% | 358,893 |
| Aug 23, 2024 | 1.54 | 1.76 | 1.53 | 1.73 | 1.73 | 13.07% | 455,820 |
| Aug 22, 2024 | 1.67 | 1.69 | 1.52 | 1.53 | 1.53 | -8.93% | 353,068 |
| Aug 21, 2024 | 1.63 | 1.70 | 1.58 | 1.68 | 1.68 | 3.07% | 412,552 |
| Aug 20, 2024 | 1.47 | 1.65 | 1.44 | 1.63 | 1.63 | 10.88% | 412,919 |
| Aug 19, 2024 | 1.32 | 1.52 | 1.30 | 1.47 | 1.47 | 12.21% | 446,206 |
| Aug 16, 2024 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | - | 154,653 |
| Aug 15, 2024 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 5.65% | 281,490 |
| Aug 14, 2024 | 1.35 | 1.35 | 1.20 | 1.24 | 1.24 | -6.77% | 202,439 |
| Aug 13, 2024 | 1.35 | 1.35 | 1.21 | 1.33 | 1.33 | 6.40% | 362,493 |
| Aug 12, 2024 | 1.23 | 1.30 | 1.19 | 1.25 | 1.25 | 4.17% | 458,065 |
| Aug 9, 2024 | 1.33 | 1.36 | 1.17 | 1.20 | 1.20 | -8.40% | 638,874 |
| Aug 8, 2024 | 1.33 | 1.43 | 1.16 | 1.31 | 1.31 | -1.50% | 520,926 |
| Aug 7, 2024 | 1.41 | 1.51 | 1.31 | 1.33 | 1.33 | -5.00% | 676,427 |
| Aug 6, 2024 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -7.28% | 459,171 |
| Aug 5, 2024 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | -0.66% | 523,667 |
| Aug 2, 2024 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -7.32% | 387,396 |
| Aug 1, 2024 | 1.79 | 1.82 | 1.63 | 1.64 | 1.64 | -9.39% | 506,921 |
| Jul 31, 2024 | 1.93 | 1.95 | 1.80 | 1.81 | 1.81 | -7.42% | 479,536 |
| Jul 30, 2024 | 2.04 | 2.05 | 1.93 | 1.96 | 1.96 | -5.10% | 193,575 |
| Jul 29, 2024 | 2.07 | 2.09 | 1.82 | 2.06 | 2.06 | - | 454,237 |
| Jul 26, 2024 | 2.15 | 2.18 | 2.01 | 2.06 | 2.06 | -2.83% | 385,965 |
| Jul 25, 2024 | 1.96 | 2.16 | 1.91 | 2.12 | 2.12 | 8.16% | 547,437 |
| Jul 24, 2024 | 1.99 | 2.06 | 1.93 | 1.96 | 1.96 | -1.01% | 355,635 |
| Jul 23, 2024 | 1.92 | 2.02 | 1.91 | 1.98 | 1.98 | 2.59% | 306,894 |
| Jul 22, 2024 | 1.81 | 1.93 | 1.78 | 1.93 | 1.93 | 6.04% | 287,598 |
| Jul 19, 2024 | 1.91 | 1.95 | 1.82 | 1.82 | 1.82 | -6.67% | 227,482 |
| Jul 18, 2024 | 1.98 | 2.07 | 1.95 | 1.95 | 1.95 | -2.01% | 317,805 |
| Jul 17, 2024 | 2.05 | 2.10 | 1.90 | 1.99 | 1.99 | -4.33% | 518,401 |
| Jul 16, 2024 | 2.10 | 2.15 | 2.05 | 2.08 | 2.08 | 1.46% | 453,574 |
| Jul 15, 2024 | 2.04 | 2.08 | 1.99 | 2.05 | 2.05 | 1.49% | 632,277 |
| Jul 12, 2024 | 2.03 | 2.13 | 1.95 | 2.02 | 2.02 | - | 563,734 |
| Jul 11, 2024 | 1.84 | 2.05 | 1.83 | 2.02 | 2.02 | 10.99% | 737,064 |
| Jul 10, 2024 | 1.71 | 1.82 | 1.67 | 1.82 | 1.82 | 6.43% | 451,768 |
| Jul 9, 2024 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -2.29% | 235,344 |
| Jul 8, 2024 | 1.72 | 1.80 | 1.68 | 1.75 | 1.75 | 2.34% | 448,061 |
| Jul 5, 2024 | 1.85 | 1.85 | 1.67 | 1.71 | 1.71 | -7.07% | 567,608 |
| Jul 3, 2024 | 1.81 | 1.86 | 1.77 | 1.84 | 1.84 | 1.10% | 287,439 |
| Jul 2, 2024 | 1.78 | 1.88 | 1.76 | 1.82 | 1.82 | 1.11% | 518,185 |
| Jul 1, 2024 | 1.85 | 1.92 | 1.73 | 1.80 | 1.80 | -2.70% | 725,579 |
| Jun 28, 2024 | 1.81 | 1.89 | 1.71 | 1.85 | 1.85 | 3.35% | 12,002,769 |
| Jun 27, 2024 | 1.57 | 1.85 | 1.57 | 1.79 | 1.79 | 13.29% | 2,348,429 |
| Jun 26, 2024 | 1.56 | 1.58 | 1.41 | 1.58 | 1.58 | 3.27% | 1,196,508 |
| Jun 25, 2024 | 1.66 | 1.69 | 1.51 | 1.53 | 1.53 | -7.27% | 887,350 |
| Jun 24, 2024 | 1.69 | 1.77 | 1.63 | 1.65 | 1.65 | -3.51% | 810,118 |
| Jun 21, 2024 | 1.84 | 1.84 | 1.67 | 1.71 | 1.71 | -4.47% | 1,084,480 |
| Jun 20, 2024 | 1.90 | 1.98 | 1.79 | 1.79 | 1.79 | -1.65% | 1,075,224 |
| Jun 18, 2024 | 1.98 | 2.01 | 1.81 | 1.82 | 1.82 | -9.00% | 533,092 |
| Jun 17, 2024 | 2.05 | 2.07 | 1.99 | 2.00 | 2.00 | -1.48% | 432,770 |
| Jun 14, 2024 | 2.09 | 2.17 | 2.02 | 2.03 | 2.03 | -4.25% | 380,660 |
| Jun 13, 2024 | 2.25 | 2.29 | 2.08 | 2.12 | 2.12 | -5.78% | 347,714 |
| Jun 12, 2024 | 2.34 | 2.39 | 2.23 | 2.25 | 2.25 | -1.75% | 390,964 |
| Jun 11, 2024 | 2.15 | 2.31 | 2.12 | 2.29 | 2.29 | 3.62% | 399,782 |
| Jun 10, 2024 | 2.14 | 2.26 | 2.01 | 2.21 | 2.21 | 6.76% | 561,309 |
| Jun 7, 2024 | 2.22 | 2.30 | 2.06 | 2.07 | 2.07 | -8.81% | 645,621 |
| Jun 6, 2024 | 2.50 | 2.57 | 2.25 | 2.27 | 2.27 | -9.20% | 583,825 |
| Jun 5, 2024 | 2.59 | 2.70 | 2.50 | 2.50 | 2.50 | -2.34% | 491,847 |
| Jun 4, 2024 | 2.76 | 2.76 | 2.53 | 2.56 | 2.56 | -7.91% | 539,871 |
| Jun 3, 2024 | 2.70 | 2.91 | 2.68 | 2.78 | 2.78 | 4.91% | 743,452 |
| May 31, 2024 | 2.93 | 3.07 | 2.64 | 2.65 | 2.65 | -9.25% | 567,962 |
| May 30, 2024 | 3.00 | 3.15 | 2.78 | 2.92 | 2.92 | -3.63% | 493,744 |
| May 29, 2024 | 2.96 | 3.08 | 2.71 | 3.03 | 3.03 | -0.33% | 538,573 |
| May 28, 2024 | 3.00 | 3.26 | 2.98 | 3.04 | 3.04 | 3.40% | 1,012,496 |
| May 24, 2024 | 2.61 | 2.95 | 2.57 | 2.94 | 2.94 | 12.64% | 355,904 |
| May 23, 2024 | 2.62 | 2.69 | 2.58 | 2.61 | 2.61 | -1.14% | 220,606 |
| May 22, 2024 | 2.54 | 2.69 | 2.54 | 2.64 | 2.64 | 3.53% | 230,714 |
| May 21, 2024 | 2.54 | 2.63 | 2.53 | 2.55 | 2.55 | - | 195,536 |
| May 20, 2024 | 2.43 | 2.61 | 2.43 | 2.55 | 2.55 | 1.59% | 279,349 |
| May 17, 2024 | 2.54 | 2.55 | 2.39 | 2.51 | 2.51 | -1.18% | 186,878 |
| May 16, 2024 | 2.74 | 2.78 | 2.51 | 2.54 | 2.54 | -7.64% | 289,976 |
| May 15, 2024 | 2.80 | 2.85 | 2.68 | 2.75 | 2.75 | 0.73% | 224,974 |
| May 14, 2024 | 2.75 | 2.92 | 2.62 | 2.73 | 2.73 | 0.37% | 316,301 |
| May 13, 2024 | 2.48 | 2.72 | 2.46 | 2.72 | 2.72 | 11.02% | 548,216 |
| May 10, 2024 | 2.46 | 2.61 | 2.31 | 2.45 | 2.45 | - | 440,841 |
| May 9, 2024 | 2.55 | 2.74 | 2.19 | 2.45 | 2.45 | -8.75% | 729,602 |
| May 8, 2024 | 2.70 | 2.77 | 2.53 | 2.69 | 2.69 | -1.83% | 451,412 |
| May 7, 2024 | 2.85 | 2.88 | 2.57 | 2.74 | 2.74 | -4.04% | 421,425 |
| May 6, 2024 | 2.76 | 3.04 | 2.75 | 2.85 | 2.85 | 5.17% | 707,502 |