LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
13.28
-0.18 (-1.34%)
Dec 3, 2025, 10:06 AM EST - Market open
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.81 | 14.01 | 13.42 | 13.46 | 13.46 | -2.57% | 2,416 |
| Dec 1, 2025 | 14.03 | 14.82 | 13.61 | 13.81 | 13.81 | -3.02% | 8,310 |
| Nov 28, 2025 | 12.00 | 14.48 | 12.00 | 14.24 | 14.24 | 19.26% | 9,968 |
| Nov 26, 2025 | 12.40 | 12.40 | 11.45 | 11.94 | 11.94 | -0.50% | 15,402 |
| Nov 25, 2025 | 12.50 | 12.50 | 11.80 | 12.00 | 12.00 | -2.44% | 8,510 |
| Nov 24, 2025 | 14.00 | 14.83 | 12.27 | 12.30 | 12.30 | -1.13% | 22,113 |
| Nov 21, 2025 | 12.69 | 13.01 | 11.20 | 12.44 | 12.44 | -1.11% | 15,871 |
| Nov 20, 2025 | 13.62 | 14.00 | 12.35 | 12.58 | 12.58 | -3.08% | 10,762 |
| Nov 19, 2025 | 13.01 | 13.59 | 12.86 | 12.98 | 12.98 | -2.03% | 7,452 |
| Nov 18, 2025 | 12.87 | 13.70 | 12.87 | 13.25 | 13.25 | -0.98% | 6,586 |
| Nov 17, 2025 | 16.00 | 16.00 | 13.00 | 13.38 | 13.38 | -17.91% | 39,500 |
| Nov 14, 2025 | 17.00 | 17.08 | 16.22 | 16.30 | 16.30 | -5.45% | 11,601 |
| Nov 13, 2025 | 18.58 | 18.58 | 16.76 | 17.24 | 17.24 | -4.22% | 15,807 |
| Nov 12, 2025 | 18.28 | 19.00 | 16.92 | 18.00 | 18.00 | 3.15% | 14,661 |
| Nov 11, 2025 | 17.59 | 17.64 | 17.20 | 17.45 | 17.45 | 0.93% | 3,921 |
| Nov 10, 2025 | 18.63 | 20.49 | 16.90 | 17.29 | 17.29 | -6.99% | 13,374 |
| Nov 7, 2025 | 17.64 | 18.59 | 16.75 | 18.59 | 18.59 | 3.80% | 7,506 |
| Nov 6, 2025 | 19.02 | 19.03 | 17.49 | 17.91 | 17.91 | -4.02% | 9,520 |
| Nov 5, 2025 | 21.13 | 21.13 | 18.31 | 18.66 | 18.66 | -3.32% | 9,661 |
| Nov 4, 2025 | 21.50 | 22.00 | 18.87 | 19.30 | 19.30 | -7.83% | 26,798 |
| Nov 3, 2025 | 21.42 | 22.95 | 20.29 | 20.94 | 20.94 | -2.60% | 10,913 |
| Oct 31, 2025 | 23.26 | 23.65 | 21.36 | 21.50 | 21.50 | -9.70% | 18,425 |
| Oct 30, 2025 | 22.89 | 23.89 | 22.89 | 23.81 | 23.81 | 2.19% | 12,108 |
| Oct 29, 2025 | 24.90 | 24.90 | 22.60 | 23.30 | 23.30 | -4.47% | 19,794 |
| Oct 28, 2025 | 26.01 | 27.53 | 24.39 | 24.39 | 24.39 | -9.05% | 9,643 |
| Oct 27, 2025 | 26.43 | 27.99 | 25.30 | 26.82 | 26.82 | 2.35% | 9,022 |
| Oct 24, 2025 | 25.92 | 28.01 | 25.92 | 26.20 | 26.20 | 1.12% | 13,397 |
| Oct 23, 2025 | 24.59 | 26.49 | 24.50 | 25.91 | 25.91 | 3.50% | 44,478 |
| Oct 22, 2025 | 25.89 | 26.20 | 24.67 | 25.04 | 25.04 | -6.41% | 4,863 |
| Oct 21, 2025 | 26.77 | 27.11 | 25.72 | 26.75 | 26.75 | -3.60% | 16,781 |
| Oct 20, 2025 | 26.40 | 29.78 | 26.40 | 27.75 | 27.75 | 5.51% | 25,480 |
| Oct 17, 2025 | 26.06 | 26.87 | 25.99 | 26.30 | 26.30 | -1.99% | 5,718 |
| Oct 16, 2025 | 26.51 | 27.24 | 26.00 | 26.84 | 26.84 | 1.23% | 20,109 |
| Oct 15, 2025 | 24.59 | 26.57 | 24.59 | 26.51 | 26.51 | 5.24% | 8,148 |
| Oct 14, 2025 | 23.74 | 25.67 | 22.65 | 25.19 | 25.19 | 3.20% | 9,119 |
| Oct 13, 2025 | 26.16 | 27.08 | 24.41 | 24.41 | 24.41 | -6.69% | 18,161 |
| Oct 10, 2025 | 28.94 | 30.18 | 25.99 | 26.16 | 26.16 | -10.96% | 27,375 |
| Oct 9, 2025 | 30.76 | 31.50 | 27.75 | 29.38 | 29.38 | -1.61% | 31,290 |
| Oct 8, 2025 | 24.84 | 30.00 | 24.04 | 29.86 | 29.86 | 24.36% | 80,256 |
| Oct 7, 2025 | 24.23 | 24.66 | 23.64 | 24.01 | 24.01 | 0.76% | 15,343 |
| Oct 6, 2025 | 24.85 | 25.65 | 23.83 | 23.83 | 23.83 | -3.33% | 12,279 |
| Oct 3, 2025 | 24.94 | 25.93 | 24.55 | 24.65 | 24.65 | 0.39% | 17,818 |
| Oct 2, 2025 | 24.87 | 25.17 | 24.00 | 24.56 | 24.56 | -3.42% | 11,007 |
| Oct 1, 2025 | 23.85 | 25.59 | 22.01 | 25.43 | 25.43 | 3.73% | 16,898 |
| Sep 30, 2025 | 28.00 | 28.00 | 23.57 | 24.51 | 24.51 | -12.56% | 28,889 |
| Sep 29, 2025 | 23.52 | 29.35 | 22.23 | 28.03 | 28.03 | 19.15% | 56,090 |
| Sep 26, 2025 | 21.64 | 24.05 | 21.35 | 23.53 | 23.53 | 11.97% | 38,441 |
| Sep 25, 2025 | 19.91 | 21.51 | 19.47 | 21.01 | 21.01 | 2.89% | 39,880 |
| Sep 24, 2025 | 19.59 | 22.28 | 18.80 | 20.42 | 20.42 | 1.54% | 27,931 |
| Sep 23, 2025 | 23.21 | 24.79 | 19.00 | 20.11 | 20.11 | -10.62% | 53,464 |