LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
1.020
+0.144 (16.37%)
At close: Dec 20, 2024, 4:00 PM
1.070
+0.050 (4.90%)
After-hours: Dec 20, 2024, 7:59 PM EST
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.87 | 1.08 | 0.85 | 1.02 | 1.02 | 16.37% | 1,606,471 |
| Dec 19, 2024 | 0.97 | 0.97 | 0.84 | 0.88 | 0.88 | -0.86% | 872,534 |
| Dec 18, 2024 | 0.99 | 1.04 | 0.86 | 0.88 | 0.88 | -8.86% | 1,408,396 |
| Dec 17, 2024 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 426,331 |
| Dec 16, 2024 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.55% | 462,016 |
| Dec 13, 2024 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.49% | 437,173 |
| Dec 12, 2024 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 352,147 |
| Dec 11, 2024 | 1.02 | 1.09 | 0.99 | 1.04 | 1.04 | 4.09% | 596,796 |
| Dec 10, 2024 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -1.08% | 644,293 |
| Dec 9, 2024 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 532,185 |
| Dec 6, 2024 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 4.00% | 357,698 |
| Dec 5, 2024 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -3.85% | 540,923 |
| Dec 4, 2024 | 1.10 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 464,641 |
| Dec 3, 2024 | 1.19 | 1.19 | 1.07 | 1.09 | 1.09 | -8.40% | 381,993 |
| Dec 2, 2024 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -4.03% | 520,530 |
| Nov 29, 2024 | 1.20 | 1.29 | 1.18 | 1.24 | 1.24 | 5.98% | 447,298 |
| Nov 27, 2024 | 1.02 | 1.23 | 1.01 | 1.17 | 1.17 | 17.00% | 667,372 |
| Nov 26, 2024 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -8.26% | 317,496 |
| Nov 25, 2024 | 1.03 | 1.18 | 1.02 | 1.09 | 1.09 | 2.83% | 628,943 |
| Nov 22, 2024 | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -7.02% | 541,181 |
| Nov 21, 2024 | 1.07 | 1.21 | 1.04 | 1.14 | 1.14 | 6.54% | 631,143 |
| Nov 20, 2024 | 1.00 | 1.09 | 0.99 | 1.07 | 1.07 | 5.94% | 723,871 |
| Nov 19, 2024 | 1.02 | 1.03 | 0.95 | 1.01 | 1.01 | 0.50% | 604,009 |
| Nov 18, 2024 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -7.37% | 644,306 |
| Nov 15, 2024 | 1.22 | 1.24 | 1.08 | 1.09 | 1.09 | -11.07% | 704,411 |
| Nov 14, 2024 | 1.31 | 1.35 | 1.18 | 1.22 | 1.22 | -6.87% | 820,413 |
| Nov 13, 2024 | 1.49 | 1.49 | 1.31 | 1.31 | 1.31 | -7.09% | 477,923 |
| Nov 12, 2024 | 1.59 | 1.65 | 1.39 | 1.41 | 1.41 | -11.88% | 600,184 |
| Nov 11, 2024 | 1.70 | 1.71 | 1.53 | 1.60 | 1.60 | -5.88% | 418,271 |
| Nov 8, 2024 | 1.72 | 1.72 | 1.53 | 1.70 | 1.70 | -8.11% | 548,614 |
| Nov 7, 2024 | 1.90 | 1.96 | 1.84 | 1.85 | 1.85 | -1.60% | 388,137 |
| Nov 6, 2024 | 1.91 | 2.00 | 1.76 | 1.88 | 1.88 | -1.57% | 889,698 |
| Nov 5, 2024 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 10.40% | 401,245 |
| Nov 4, 2024 | 1.74 | 1.77 | 1.67 | 1.73 | 1.73 | 0.58% | 208,684 |
| Nov 1, 2024 | 1.70 | 1.81 | 1.69 | 1.72 | 1.72 | 1.78% | 204,069 |
| Oct 31, 2024 | 1.72 | 1.77 | 1.61 | 1.69 | 1.69 | -1.74% | 362,345 |
| Oct 30, 2024 | 1.82 | 1.87 | 1.72 | 1.72 | 1.72 | -6.52% | 208,447 |
| Oct 29, 2024 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 194,465 |
| Oct 28, 2024 | 1.90 | 1.91 | 1.82 | 1.89 | 1.89 | 2.16% | 243,090 |
| Oct 25, 2024 | 1.95 | 1.97 | 1.84 | 1.85 | 1.85 | -4.15% | 150,936 |
| Oct 24, 2024 | 1.90 | 1.96 | 1.80 | 1.93 | 1.93 | 2.12% | 244,111 |
| Oct 23, 2024 | 1.97 | 2.00 | 1.84 | 1.89 | 1.89 | -4.55% | 313,917 |
| Oct 22, 2024 | 1.81 | 2.00 | 1.81 | 1.98 | 1.98 | 8.20% | 276,775 |
| Oct 21, 2024 | 1.90 | 1.90 | 1.78 | 1.83 | 1.83 | -2.66% | 254,082 |
| Oct 18, 2024 | 1.97 | 2.01 | 1.83 | 1.88 | 1.88 | -4.08% | 365,407 |
| Oct 17, 2024 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 209,385 |
| Oct 16, 2024 | 1.78 | 2.04 | 1.78 | 1.97 | 1.97 | 16.91% | 482,646 |
| Oct 15, 2024 | 1.90 | 1.90 | 1.66 | 1.69 | 1.69 | -12.47% | 429,731 |
| Oct 14, 2024 | 2.00 | 2.05 | 1.88 | 1.93 | 1.93 | -8.33% | 379,778 |
| Oct 11, 2024 | 1.90 | 2.17 | 1.88 | 2.10 | 2.10 | 9.95% | 510,856 |
| Oct 10, 2024 | 2.05 | 2.10 | 1.91 | 1.91 | 1.91 | -8.17% | 364,779 |
| Oct 9, 2024 | 2.03 | 2.13 | 1.97 | 2.08 | 2.08 | 2.97% | 152,698 |
| Oct 8, 2024 | 2.13 | 2.14 | 1.97 | 2.02 | 2.02 | -3.81% | 266,413 |
| Oct 7, 2024 | 2.08 | 2.16 | 1.98 | 2.10 | 2.10 | 2.94% | 343,608 |
| Oct 4, 2024 | 1.98 | 2.15 | 1.97 | 2.04 | 2.04 | 4.08% | 475,575 |
| Oct 3, 2024 | 1.90 | 1.99 | 1.84 | 1.96 | 1.96 | 5.95% | 247,446 |
| Oct 2, 2024 | 1.74 | 1.86 | 1.72 | 1.85 | 1.85 | 5.11% | 278,800 |
| Oct 1, 2024 | 1.98 | 2.01 | 1.74 | 1.76 | 1.76 | -7.85% | 451,706 |
| Sep 30, 2024 | 1.74 | 1.92 | 1.74 | 1.91 | 1.91 | 9.77% | 639,277 |
| Sep 27, 2024 | 1.59 | 1.79 | 1.57 | 1.74 | 1.74 | 14.10% | 870,469 |
| Sep 26, 2024 | 1.51 | 1.58 | 1.50 | 1.53 | 1.53 | 0.99% | 216,883 |
| 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 |