Skip to main content
logo
LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
7.33
-0.57 (-7.22%)
At close: May 26, 2026, 4:00 PM EDT
7.27
-0.06 (-0.76%)
After-hours: May 26, 2026, 7:57 PM EDT

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20268.028.197.217.337.33-7.22%139,043
May 22, 20267.978.407.217.907.901.41%94,613
May 21, 20268.708.707.707.797.79-7.26%65,007
May 20, 20268.729.258.388.408.40-2.78%109,351
May 19, 20268.108.648.018.648.647.60%85,616
May 18, 20269.009.707.348.038.03-17.47%257,491
May 15, 202614.0014.509.219.739.73-43.27%375,185
May 14, 202618.6318.9617.0017.1517.15-5.98%25,077
May 13, 202620.6121.7418.2418.2418.24-12.05%41,609
May 12, 202621.0322.6220.3820.7420.74-1.24%37,225
May 11, 202625.6526.5520.1321.0021.00-14.50%29,213
May 8, 202622.3725.4422.3724.5624.568.43%12,201
May 7, 202622.0823.8722.0822.6522.652.12%11,301
May 6, 202621.6924.0221.6922.1822.18-0.58%13,152
May 5, 202623.1023.1821.5822.3122.31-2.87%19,836
May 4, 202625.0025.3022.6622.9722.97-7.30%16,254
May 1, 202624.2325.7524.2324.7824.780.28%19,037
Apr 30, 202624.6325.2824.5024.7124.710.86%25,082
Apr 29, 202625.1725.3624.4924.5024.50-1.96%16,498
Apr 28, 202625.2925.4723.8124.9924.990.04%20,204
Apr 27, 202624.8525.5724.3224.9824.98-22,329
Apr 24, 202625.3825.9424.3424.9824.98-0.08%26,643
Apr 23, 202625.0225.9323.6425.0025.000.52%18,173
Apr 22, 202624.1325.4223.1424.8724.874.50%31,976
Apr 21, 202624.3524.4022.4623.8023.80-2.82%39,020
Apr 20, 202622.7131.0022.7124.4924.498.51%118,646
Apr 17, 202636.0736.0721.5022.5722.57-37.13%180,264
Apr 16, 202641.6741.6734.8035.9035.90-13.33%64,213
Apr 15, 202638.9044.0038.3041.4241.429.20%69,646
Apr 14, 202633.1039.9931.3937.9337.9311.49%65,820
Apr 13, 202627.8534.4026.8734.0234.0225.30%71,283
Apr 10, 202626.0029.5026.0027.1527.154.18%19,302
Apr 9, 202626.0426.3525.0726.0626.060.08%18,212
Apr 8, 202627.3828.4525.7626.0426.04-5.17%37,631
Apr 7, 202618.2727.8817.4827.4627.4652.51%184,115
Apr 6, 202618.4920.0017.6518.0118.01-2.36%19,028
Apr 2, 202614.2818.4414.0018.4418.4425.96%10,891
Apr 1, 202615.9715.9714.6414.6414.64-8.56%18,262
Mar 31, 202616.7016.8616.0116.0116.01-3.32%8,341
Mar 30, 202617.3317.6415.0716.5616.56-6.12%14,045
Mar 27, 202619.5319.6117.2717.6417.64-12.24%16,435
Mar 26, 202621.1721.1717.7920.1020.10-6.03%31,909
Mar 25, 202622.1322.5020.6921.3921.39-4.93%16,971
Mar 24, 202621.5422.5019.6622.5022.501.40%21,906
Mar 23, 202622.5422.5416.6422.1922.19-1.55%63,793
Mar 20, 202623.7925.8622.0022.5422.54-5.25%134,877
Mar 19, 202618.8034.4916.9323.7923.7931.87%697,770
Mar 18, 202618.6019.5616.7018.0418.04-4.30%46,383
Mar 17, 202613.4921.6113.4918.8518.8536.89%184,469
Mar 16, 202610.8416.7910.2313.7713.7725.30%111,378