LanzaTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.69	22.12	21.69	24.08	-	7.91%	1,871
May 5, 2026	23.10	23.18	21.58	22.31	22.31	-2.87%	19,805
May 4, 2026	25.00	25.30	22.66	22.97	22.97	-7.30%	16,254
May 1, 2026	24.23	25.75	24.23	24.78	24.78	0.28%	19,037
Apr 30, 2026	24.63	25.28	24.50	24.71	24.71	0.86%	25,082
Apr 29, 2026	25.17	25.36	24.49	24.50	24.50	-1.96%	16,487
Apr 28, 2026	25.29	25.47	23.81	24.99	24.99	0.04%	20,204
Apr 27, 2026	24.85	25.57	24.32	24.98	24.98	-	22,329
Apr 24, 2026	25.38	25.94	24.34	24.98	24.98	-0.08%	26,643
Apr 23, 2026	25.02	25.93	23.64	25.00	25.00	0.52%	18,173
Apr 22, 2026	24.13	25.42	23.14	24.87	24.87	4.50%	31,976
Apr 21, 2026	24.35	24.40	22.46	23.80	23.80	-2.82%	39,020
Apr 20, 2026	22.71	31.00	22.71	24.49	24.49	8.51%	118,646
Apr 17, 2026	36.07	36.07	21.50	22.57	22.57	-37.13%	180,264
Apr 16, 2026	41.67	41.67	34.80	35.90	35.90	-13.33%	64,213
Apr 15, 2026	38.90	44.00	38.30	41.42	41.42	9.20%	69,646
Apr 14, 2026	33.10	39.99	31.39	37.93	37.93	11.49%	65,820
Apr 13, 2026	27.85	34.40	26.87	34.02	34.02	25.30%	71,283
Apr 10, 2026	26.00	29.50	26.00	27.15	27.15	4.18%	19,302
Apr 9, 2026	26.04	26.35	25.07	26.06	26.06	0.08%	18,212
Apr 8, 2026	27.38	28.45	25.76	26.04	26.04	-5.17%	37,631
Apr 7, 2026	18.27	27.88	17.48	27.46	27.46	52.51%	186,521
Apr 6, 2026	18.49	20.00	17.65	18.01	18.01	-2.36%	19,028
Apr 2, 2026	14.28	18.44	14.00	18.44	18.44	25.96%	10,891
Apr 1, 2026	15.97	15.97	14.64	14.64	14.64	-8.56%	18,262
Mar 31, 2026	16.70	16.86	16.01	16.01	16.01	-3.32%	8,341
Mar 30, 2026	17.33	17.64	15.07	16.56	16.56	-6.12%	14,045
Mar 27, 2026	19.53	19.61	17.27	17.64	17.64	-12.24%	16,435
Mar 26, 2026	21.17	21.17	17.79	20.10	20.10	-6.03%	31,909
Mar 25, 2026	22.13	22.50	20.69	21.39	21.39	-4.93%	16,971
Mar 24, 2026	21.54	22.50	19.66	22.50	22.50	1.40%	21,906
Mar 23, 2026	22.54	22.54	16.64	22.19	22.19	-1.55%	63,793
Mar 20, 2026	23.79	25.86	22.00	22.54	22.54	-5.25%	134,877
Mar 19, 2026	18.80	34.49	16.93	23.79	23.79	31.87%	697,770
Mar 18, 2026	18.60	19.56	16.70	18.04	18.04	-4.30%	46,383
Mar 17, 2026	13.49	21.61	13.49	18.85	18.85	36.89%	184,469
Mar 16, 2026	10.84	16.79	10.23	13.77	13.77	25.30%	111,378
Mar 13, 2026	9.48	10.99	9.48	10.99	10.99	22.11%	12,232
Mar 12, 2026	9.24	9.30	9.00	9.00	9.00	-0.11%	8,142
Mar 11, 2026	9.36	9.36	8.90	9.01	9.01	-0.22%	4,518
Mar 10, 2026	9.29	9.75	9.03	9.03	9.03	-1.85%	6,788
Mar 9, 2026	9.37	10.01	9.06	9.20	9.20	-1.92%	8,005
Mar 6, 2026	9.49	9.75	9.34	9.38	9.38	-3.30%	2,008
Mar 5, 2026	9.37	10.06	9.32	9.70	9.70	3.41%	1,756
Mar 4, 2026	8.70	9.42	8.70	9.38	9.38	0.64%	2,107
Mar 3, 2026	9.26	9.35	8.97	9.32	9.32	2.31%	2,225
Mar 2, 2026	8.77	9.31	8.77	9.11	9.11	6.30%	5,251
Feb 27, 2026	8.71	9.00	8.57	8.57	8.57	-6.03%	3,067
Feb 26, 2026	9.51	9.51	8.56	9.12	9.12	3.87%	9,527
Feb 25, 2026	9.21	9.21	8.60	8.78	8.78	-1.57%	5,058