LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
5.53
-0.06 (-1.07%)
At close: Jul 24, 2026, 4:00 PM EDT
5.42
-0.11 (-1.99%)
After-hours: Jul 24, 2026, 7:35 PM EDT
LanzaTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.59 | 5.68 | 5.43 | 5.53 | 5.53 | -1.07% | 69,880 |
| Jul 23, 2026 | 5.47 | 5.83 | 5.47 | 5.59 | 5.59 | 0.90% | 115,978 |
| Jul 22, 2026 | 5.53 | 5.69 | 5.49 | 5.54 | 5.54 | 0.73% | 34,176 |
| Jul 21, 2026 | 5.71 | 5.97 | 5.47 | 5.50 | 5.50 | -3.68% | 93,492 |
| Jul 20, 2026 | 5.56 | 5.94 | 5.43 | 5.71 | 5.71 | 2.51% | 55,612 |
| Jul 17, 2026 | 5.50 | 5.76 | 5.41 | 5.57 | 5.57 | 0.54% | 52,480 |
| Jul 16, 2026 | 5.85 | 5.94 | 5.50 | 5.54 | 5.54 | -5.62% | 90,377 |
| Jul 15, 2026 | 5.82 | 5.97 | 5.67 | 5.87 | 5.87 | 2.09% | 34,780 |
| Jul 14, 2026 | 5.81 | 5.94 | 5.66 | 5.75 | 5.75 | -1.20% | 51,346 |
| Jul 13, 2026 | 5.71 | 6.03 | 5.65 | 5.82 | 5.82 | 1.57% | 67,350 |
| Jul 10, 2026 | 6.05 | 6.40 | 5.62 | 5.73 | 5.73 | -4.98% | 114,291 |
| Jul 9, 2026 | 5.88 | 6.22 | 5.88 | 6.03 | 6.03 | 1.34% | 53,894 |
| Jul 8, 2026 | 5.71 | 6.15 | 5.67 | 5.95 | 5.95 | 2.94% | 74,343 |
| Jul 7, 2026 | 6.05 | 6.16 | 5.60 | 5.78 | 5.78 | -0.86% | 131,490 |
| Jul 6, 2026 | 6.35 | 6.69 | 5.70 | 5.83 | 5.83 | -7.61% | 169,016 |
| Jul 2, 2026 | 6.92 | 7.19 | 6.20 | 6.31 | 6.31 | -6.66% | 233,270 |
| Jul 1, 2026 | 6.82 | 7.06 | 6.10 | 6.76 | 6.76 | -0.88% | 182,300 |
| Jun 30, 2026 | 7.90 | 7.97 | 6.61 | 6.82 | 6.82 | -13.78% | 368,660 |
| Jun 29, 2026 | 7.15 | 8.12 | 6.87 | 7.91 | 7.91 | 11.25% | 521,665 |
| Jun 26, 2026 | 5.52 | 7.11 | 5.44 | 7.11 | 7.11 | 28.80% | 765,404 |
| Jun 25, 2026 | 5.78 | 5.94 | 5.43 | 5.52 | 5.52 | -4.66% | 78,385 |
| Jun 24, 2026 | 5.79 | 5.91 | 5.46 | 5.79 | 5.79 | 0.52% | 140,382 |
| Jun 23, 2026 | 5.97 | 6.18 | 5.72 | 5.76 | 5.76 | -7.54% | 103,311 |
| Jun 22, 2026 | 5.83 | 6.34 | 5.60 | 6.23 | 6.23 | 3.83% | 203,092 |
| Jun 18, 2026 | 5.66 | 6.24 | 5.41 | 6.00 | 6.00 | 5.08% | 291,517 |
| Jun 17, 2026 | 5.85 | 6.12 | 5.58 | 5.71 | 5.71 | -3.87% | 152,265 |
| Jun 16, 2026 | 5.75 | 6.27 | 5.30 | 5.94 | 5.94 | 1.02% | 309,385 |
| Jun 15, 2026 | 5.36 | 5.95 | 5.02 | 5.88 | 5.88 | 13.08% | 593,717 |
| Jun 12, 2026 | 6.32 | 7.56 | 5.19 | 5.20 | 5.20 | -16.80% | 553,675 |
| Jun 11, 2026 | 7.37 | 7.37 | 5.99 | 6.25 | 6.25 | -16.11% | 198,691 |
| Jun 10, 2026 | 7.70 | 8.29 | 7.18 | 7.45 | 7.45 | -5.46% | 140,216 |
| Jun 9, 2026 | 7.32 | 8.01 | 7.00 | 7.88 | 7.88 | 8.54% | 117,986 |
| Jun 8, 2026 | 6.81 | 7.81 | 6.76 | 7.26 | 7.26 | 10.17% | 252,194 |
| Jun 5, 2026 | 7.13 | 7.29 | 6.06 | 6.59 | 6.59 | -5.72% | 115,305 |
| Jun 4, 2026 | 5.71 | 7.33 | 5.68 | 6.99 | 6.99 | 28.26% | 578,437 |
| Jun 3, 2026 | 5.96 | 5.97 | 5.42 | 5.45 | 5.45 | -8.56% | 110,723 |
| Jun 2, 2026 | 6.11 | 6.37 | 5.90 | 5.96 | 5.96 | -1.65% | 157,803 |
| Jun 1, 2026 | 6.20 | 6.31 | 6.03 | 6.06 | 6.06 | -1.62% | 66,997 |
| May 29, 2026 | 7.11 | 7.12 | 6.11 | 6.16 | 6.16 | -12.99% | 118,663 |
| May 28, 2026 | 6.91 | 7.23 | 6.78 | 7.08 | 7.08 | 3.96% | 87,781 |
| May 27, 2026 | 7.39 | 7.61 | 6.79 | 6.81 | 6.81 | -7.09% | 101,999 |
| May 26, 2026 | 8.02 | 8.19 | 7.21 | 7.33 | 7.33 | -7.22% | 141,394 |
| May 22, 2026 | 7.97 | 8.40 | 7.21 | 7.90 | 7.90 | 1.41% | 94,630 |
| May 21, 2026 | 8.70 | 8.70 | 7.70 | 7.79 | 7.79 | -7.26% | 65,179 |
| May 20, 2026 | 8.72 | 9.25 | 8.38 | 8.40 | 8.40 | -2.78% | 109,401 |
| May 19, 2026 | 8.10 | 8.64 | 8.01 | 8.64 | 8.64 | 7.60% | 86,020 |
| May 18, 2026 | 9.00 | 9.70 | 7.34 | 8.03 | 8.03 | -17.47% | 258,092 |
| May 15, 2026 | 14.00 | 14.50 | 9.21 | 9.73 | 9.73 | -43.27% | 376,684 |
| May 14, 2026 | 18.63 | 18.96 | 17.00 | 17.15 | 17.15 | -5.98% | 25,077 |
| May 13, 2026 | 20.61 | 21.74 | 18.24 | 18.24 | 18.24 | -12.05% | 41,609 |