LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
25.50
-1.25 (-4.67%)
Oct 22, 2025, 11:52 AM EDT - Market open
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 25.89 | 26.20 | 25.89 | 26.04 | - | -2.65% | 1,503 |
| 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 |
| Sep 22, 2025 | 17.48 | 29.29 | 17.48 | 22.50 | 22.50 | 28.79% | 140,344 |
| Sep 19, 2025 | 21.38 | 21.60 | 17.47 | 17.47 | 17.47 | -14.78% | 44,512 |
| Sep 18, 2025 | 19.20 | 20.69 | 19.20 | 20.50 | 20.50 | 8.87% | 9,978 |
| Sep 17, 2025 | 19.00 | 20.61 | 18.61 | 18.83 | 18.83 | -1.93% | 20,932 |
| Sep 16, 2025 | 19.63 | 19.63 | 19.12 | 19.20 | 19.20 | -2.19% | 3,418 |
| Sep 15, 2025 | 19.45 | 20.02 | 19.45 | 19.63 | 19.63 | 1.08% | 4,823 |
| Sep 12, 2025 | 19.50 | 19.92 | 19.41 | 19.42 | 19.42 | -0.92% | 2,712 |
| Sep 11, 2025 | 19.15 | 19.82 | 19.07 | 19.60 | 19.60 | 1.66% | 7,210 |
| Sep 10, 2025 | 20.77 | 20.77 | 19.11 | 19.28 | 19.28 | -1.46% | 7,056 |
| Sep 9, 2025 | 19.35 | 19.90 | 18.58 | 19.57 | 19.57 | 2.17% | 9,668 |
| 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 |