LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
6.12
-0.11 (-1.77%)
Sep 4, 2026, 4:00 PM EDT - Market closed
LanzaTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.25 | 6.29 | 5.96 | 6.12 | 6.12 | -1.77% | 39,000 |
| Sep 3, 2026 | 6.50 | 6.58 | 6.16 | 6.23 | 6.23 | -4.45% | 51,647 |
| Sep 2, 2026 | 6.18 | 6.64 | 6.17 | 6.52 | 6.52 | 3.66% | 72,407 |
| Sep 1, 2026 | 6.34 | 6.34 | 5.88 | 6.29 | 6.29 | -0.79% | 89,130 |
| Aug 31, 2026 | 6.17 | 6.43 | 6.10 | 6.34 | 6.34 | 2.76% | 42,509 |
| Aug 28, 2026 | 6.25 | 6.44 | 6.10 | 6.17 | 6.17 | -0.80% | 28,569 |
| Aug 27, 2026 | 6.29 | 6.34 | 6.11 | 6.22 | 6.22 | 0.65% | 17,095 |
| Aug 26, 2026 | 6.54 | 6.65 | 6.12 | 6.18 | 6.18 | -7.21% | 63,106 |
| Aug 25, 2026 | 6.36 | 6.76 | 6.30 | 6.66 | 6.66 | 5.71% | 96,918 |
| Aug 24, 2026 | 6.27 | 6.48 | 6.05 | 6.30 | 6.30 | 0.80% | 97,984 |
| Aug 21, 2026 | 6.22 | 6.43 | 6.09 | 6.25 | 6.25 | 0.48% | 60,471 |
| Aug 20, 2026 | 6.23 | 6.35 | 6.09 | 6.22 | 6.22 | -0.16% | 43,418 |
| Aug 19, 2026 | 6.30 | 6.62 | 6.21 | 6.23 | 6.23 | -0.16% | 84,727 |
| Aug 18, 2026 | 6.18 | 6.37 | 6.18 | 6.24 | 6.24 | -0.95% | 47,155 |
| Aug 17, 2026 | 6.40 | 6.40 | 5.94 | 6.30 | 6.30 | -0.63% | 41,269 |
| Aug 14, 2026 | 6.38 | 6.40 | 5.70 | 6.34 | 6.34 | 2.09% | 103,972 |
| Aug 13, 2026 | 6.05 | 6.40 | 5.90 | 6.21 | 6.21 | 2.64% | 66,191 |
| Aug 12, 2026 | 6.24 | 6.38 | 6.01 | 6.05 | 6.05 | -2.73% | 83,094 |
| Aug 11, 2026 | 6.38 | 6.40 | 5.94 | 6.22 | 6.22 | -1.58% | 53,939 |
| Aug 10, 2026 | 6.29 | 6.37 | 6.03 | 6.32 | 6.32 | 0.48% | 43,938 |
| Aug 7, 2026 | 6.08 | 6.50 | 6.08 | 6.29 | 6.29 | 2.61% | 56,444 |
| Aug 6, 2026 | 6.40 | 6.51 | 6.11 | 6.13 | 6.13 | -4.22% | 133,626 |
| Aug 5, 2026 | 6.35 | 6.40 | 6.12 | 6.40 | 6.40 | 1.27% | 21,360 |
| Aug 4, 2026 | 5.78 | 6.48 | 5.78 | 6.32 | 6.32 | 8.97% | 83,781 |
| Aug 3, 2026 | 5.60 | 5.87 | 5.45 | 5.80 | 5.80 | 5.07% | 100,009 |
| Jul 31, 2026 | 5.38 | 5.52 | 5.21 | 5.52 | 5.52 | 2.99% | 79,097 |
| Jul 30, 2026 | 5.42 | 5.48 | 5.15 | 5.36 | 5.36 | -0.74% | 62,369 |
| Jul 29, 2026 | 5.50 | 5.67 | 5.38 | 5.40 | 5.40 | -0.92% | 65,153 |
| Jul 28, 2026 | 5.56 | 5.70 | 5.45 | 5.45 | 5.45 | -1.09% | 52,566 |
| Jul 27, 2026 | 5.57 | 5.83 | 5.43 | 5.51 | 5.51 | -0.36% | 66,531 |
| Jul 24, 2026 | 5.59 | 5.68 | 5.43 | 5.53 | 5.53 | -1.07% | 69,882 |
| Jul 23, 2026 | 5.47 | 5.83 | 5.47 | 5.59 | 5.59 | 0.90% | 116,311 |
| Jul 22, 2026 | 5.53 | 5.69 | 5.49 | 5.54 | 5.54 | 0.73% | 34,218 |
| Jul 21, 2026 | 5.71 | 5.97 | 5.47 | 5.50 | 5.50 | -3.68% | 93,653 |
| Jul 20, 2026 | 5.56 | 5.94 | 5.43 | 5.71 | 5.71 | 2.51% | 55,638 |
| Jul 17, 2026 | 5.50 | 5.76 | 5.41 | 5.57 | 5.57 | 0.54% | 52,643 |
| 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% | 34,789 |
| Jul 14, 2026 | 5.81 | 5.94 | 5.66 | 5.75 | 5.75 | -1.20% | 51,376 |
| Jul 13, 2026 | 5.71 | 6.03 | 5.65 | 5.82 | 5.82 | 1.57% | 67,542 |
| Jul 10, 2026 | 6.05 | 6.40 | 5.62 | 5.73 | 5.73 | -4.98% | 114,311 |
| Jul 9, 2026 | 5.88 | 6.22 | 5.88 | 6.03 | 6.03 | 1.34% | 53,924 |
| 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 |