LanzaTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.24	0.27	0.23	0.26	0.26	8.88%	878,843
May 7, 2025	0.23	0.24	0.21	0.24	0.24	11.85%	1,117,563
May 6, 2025	0.24	0.24	0.21	0.21	0.21	-7.17%	779,522
May 5, 2025	0.22	0.25	0.21	0.23	0.23	4.26%	869,538
May 2, 2025	0.23	0.23	0.21	0.22	0.22	-4.05%	680,123
May 1, 2025	0.24	0.24	0.22	0.23	0.23	-6.09%	647,130
Apr 30, 2025	0.23	0.24	0.23	0.24	0.24	2.00%	976,635
Apr 29, 2025	0.21	0.25	0.21	0.24	0.24	15.33%	1,410,317
Apr 28, 2025	0.21	0.22	0.19	0.21	0.21	4.05%	1,364,959
Apr 25, 2025	0.20	0.21	0.19	0.20	0.20	0.65%	1,627,734
Apr 24, 2025	0.18	0.20	0.17	0.20	0.20	17.09%	1,792,126
Apr 23, 2025	0.17	0.18	0.17	0.17	0.17	5.93%	2,034,779
Apr 22, 2025	0.16	0.17	0.16	0.16	0.16	0.13%	2,088,266
Apr 21, 2025	0.17	0.18	0.15	0.16	0.16	-8.41%	1,406,763
Apr 17, 2025	0.20	0.21	0.16	0.17	0.17	-12.65%	2,777,702
Apr 16, 2025	0.23	0.25	0.20	0.20	0.20	-23.95%	2,535,175
Apr 15, 2025	0.24	0.26	0.23	0.26	0.26	8.68%	997,076
Apr 14, 2025	0.28	0.31	0.24	0.24	0.24	-11.00%	2,203,189
Apr 11, 2025	0.22	0.27	0.22	0.27	0.27	23.59%	2,298,453
Apr 10, 2025	0.24	0.24	0.22	0.22	0.22	-6.66%	681,346
Apr 9, 2025	0.21	0.25	0.19	0.24	0.24	11.81%	1,924,496
Apr 8, 2025	0.24	0.25	0.20	0.21	0.21	-3.21%	2,124,450
Apr 7, 2025	0.20	0.26	0.20	0.22	0.22	4.06%	1,974,631
Apr 4, 2025	0.16	0.24	0.14	0.21	0.21	-8.84%	6,242,018
Apr 3, 2025	0.26	0.26	0.22	0.23	0.23	-18.15%	2,339,261
Apr 2, 2025	0.28	0.33	0.27	0.28	0.28	-8.27%	2,046,103
Apr 1, 2025	0.23	0.32	0.22	0.31	0.31	26.31%	6,596,941
Mar 31, 2025	0.25	0.35	0.23	0.24	0.24	13.40%	45,802,290
Mar 28, 2025	0.26	0.26	0.21	0.21	0.21	-22.95%	4,418,146
Mar 27, 2025	0.32	0.32	0.20	0.28	0.28	-22.51%	7,982,425
Mar 26, 2025	0.38	0.40	0.35	0.36	0.36	-5.75%	1,097,851
Mar 25, 2025	0.39	0.40	0.36	0.38	0.38	-6.78%	1,090,919
Mar 24, 2025	0.40	0.43	0.37	0.41	0.41	2.42%	958,547
Mar 21, 2025	0.40	0.41	0.37	0.40	0.40	-0.65%	2,239,830
Mar 20, 2025	0.41	0.42	0.39	0.40	0.40	-3.10%	923,035
Mar 19, 2025	0.45	0.46	0.41	0.41	0.41	-8.29%	933,882
Mar 18, 2025	0.50	0.51	0.45	0.45	0.45	-7.33%	902,166
Mar 17, 2025	0.60	0.60	0.46	0.49	0.49	-10.19%	3,634,316
Mar 14, 2025	0.50	0.55	0.48	0.54	0.54	8.46%	1,234,927
Mar 13, 2025	0.57	0.58	0.49	0.50	0.50	-15.07%	1,909,824
Mar 12, 2025	0.60	0.64	0.58	0.59	0.59	0.53%	1,092,573
Mar 11, 2025	0.63	0.63	0.58	0.58	0.58	-6.71%	1,353,897
Mar 10, 2025	0.73	0.73	0.61	0.63	0.63	-11.28%	1,454,521
Mar 7, 2025	0.70	0.73	0.64	0.71	0.71	0.80%	1,224,026
Mar 6, 2025	0.76	0.79	0.69	0.70	0.70	-7.16%	990,655
Mar 5, 2025	0.73	0.78	0.69	0.75	0.75	3.97%	684,763
Mar 4, 2025	0.68	0.74	0.67	0.73	0.73	6.63%	898,133
Mar 3, 2025	0.83	0.84	0.67	0.68	0.68	-14.87%	1,424,149
Feb 28, 2025	0.75	0.81	0.74	0.80	0.80	6.55%	767,878
Feb 27, 2025	0.79	0.81	0.75	0.75	0.75	-7.19%	1,007,176