LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
4.990
-0.300 (-5.67%)
At close: Nov 5, 2026, 4:00 PM EST
5.00
+0.01 (0.20%)
After-hours: Nov 5, 2026, 4:10 PM EST
LanzaTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | -5.67% | 26,049 |
| Nov 4, 2026 | 5.18 | 5.38 | 5.18 | 5.29 | 5.29 | 4.13% | 28,458 |
| Nov 3, 2026 | 4.93 | 5.10 | 4.93 | 5.08 | 5.08 | 3.04% | 77,438 |
| Nov 2, 2026 | 5.13 | 5.40 | 4.90 | 4.93 | 4.93 | -3.90% | 60,269 |
| Oct 30, 2026 | 5.46 | 5.62 | 5.07 | 5.13 | 5.13 | -8.06% | 171,918 |
| Oct 29, 2026 | 5.18 | 5.65 | 5.12 | 5.58 | 5.58 | 7.72% | 104,902 |
| Oct 28, 2026 | 4.87 | 5.55 | 4.87 | 5.18 | 5.18 | 3.81% | 148,258 |
| Oct 27, 2026 | 4.82 | 5.10 | 4.75 | 4.99 | 4.99 | 4.83% | 59,467 |
| Oct 26, 2026 | 4.78 | 4.95 | 4.62 | 4.76 | 4.76 | -1.04% | 67,487 |
| Oct 23, 2026 | 4.97 | 5.16 | 4.76 | 4.81 | 4.81 | -3.41% | 58,780 |
| Oct 22, 2026 | 4.94 | 4.98 | 4.80 | 4.98 | 4.98 | -0.40% | 40,527 |
| Oct 21, 2026 | 5.09 | 5.16 | 4.84 | 5.00 | 5.00 | -0.99% | 78,016 |
| Oct 20, 2026 | 4.90 | 5.16 | 4.88 | 5.05 | 5.05 | 3.06% | 53,002 |
| Oct 19, 2026 | 4.62 | 4.97 | 4.52 | 4.90 | 4.90 | 6.06% | 25,570 |
| Oct 16, 2026 | 4.46 | 4.76 | 4.43 | 4.62 | 4.62 | 3.82% | 41,244 |
| Oct 15, 2026 | 4.46 | 4.85 | 4.40 | 4.45 | 4.45 | 0.11% | 44,418 |
| Oct 14, 2026 | 5.60 | 5.63 | 4.30 | 4.45 | 4.45 | -18.89% | 102,127 |
| Oct 13, 2026 | 6.18 | 6.18 | 5.46 | 5.48 | 5.48 | -10.16% | 89,399 |
| Oct 12, 2026 | 6.06 | 6.19 | 6.00 | 6.10 | 6.10 | -0.49% | 34,202 |
| Oct 9, 2026 | 6.05 | 6.18 | 5.92 | 6.13 | 6.13 | 1.49% | 50,642 |
| Oct 8, 2026 | 5.87 | 6.08 | 5.82 | 6.04 | 6.04 | 2.03% | 50,223 |
| Oct 7, 2026 | 5.85 | 6.08 | 5.82 | 5.92 | 5.92 | 1.02% | 32,432 |
| Oct 6, 2026 | 5.86 | 5.97 | 5.82 | 5.86 | 5.86 | -0.85% | 28,892 |
| Oct 5, 2026 | 6.03 | 6.08 | 5.75 | 5.91 | 5.91 | -2.15% | 84,160 |
| Oct 2, 2026 | 5.63 | 6.04 | 5.56 | 6.04 | 6.04 | 9.22% | 54,135 |
| Oct 1, 2026 | 5.72 | 5.82 | 5.52 | 5.53 | 5.53 | -3.15% | 22,699 |
| Sep 30, 2026 | 5.94 | 5.94 | 5.68 | 5.71 | 5.71 | -3.06% | 59,841 |
| Sep 29, 2026 | 6.01 | 6.09 | 5.86 | 5.89 | 5.89 | -0.84% | 73,897 |
| Sep 28, 2026 | 6.03 | 6.15 | 5.85 | 5.94 | 5.94 | -1.49% | 30,882 |
| Sep 25, 2026 | 6.02 | 6.15 | 5.97 | 6.03 | 6.03 | 1.01% | 32,216 |
| Sep 24, 2026 | 5.90 | 6.11 | 5.89 | 5.97 | 5.97 | 1.36% | 25,654 |
| Sep 23, 2026 | 6.16 | 6.18 | 5.86 | 5.89 | 5.89 | -5.00% | 72,938 |
| Sep 22, 2026 | 6.10 | 6.39 | 6.00 | 6.20 | 6.20 | 1.97% | 76,570 |
| Sep 21, 2026 | 5.81 | 6.12 | 5.72 | 6.08 | 6.08 | 6.29% | 63,566 |
| Sep 18, 2026 | 6.11 | 6.32 | 5.72 | 5.72 | 5.72 | -5.45% | 348,406 |
| Sep 17, 2026 | 5.92 | 6.25 | 5.92 | 6.05 | 6.05 | 2.20% | 44,874 |
| Sep 16, 2026 | 5.82 | 6.02 | 5.74 | 5.92 | 5.92 | 1.72% | 56,887 |
| Sep 15, 2026 | 6.11 | 6.11 | 5.81 | 5.82 | 5.82 | -3.96% | 71,542 |
| Sep 14, 2026 | 6.15 | 6.28 | 6.02 | 6.06 | 6.06 | -0.82% | 35,292 |
| Sep 11, 2026 | 5.96 | 6.25 | 5.85 | 6.11 | 6.11 | 3.91% | 49,985 |
| Sep 10, 2026 | 5.86 | 6.07 | 5.79 | 5.88 | 5.88 | -0.68% | 38,337 |
| Sep 9, 2026 | 6.12 | 6.12 | 5.90 | 5.92 | 5.92 | -3.27% | 38,536 |
| Sep 8, 2026 | 6.12 | 6.15 | 5.90 | 6.12 | 6.12 | - | 25,830 |
| Sep 4, 2026 | 6.25 | 6.29 | 5.96 | 6.12 | 6.12 | -1.77% | 39,001 |
| Sep 3, 2026 | 6.50 | 6.58 | 6.16 | 6.23 | 6.23 | -4.45% | 51,648 |
| Sep 2, 2026 | 6.18 | 6.64 | 6.17 | 6.52 | 6.52 | 3.66% | 72,757 |
| Sep 1, 2026 | 6.34 | 6.34 | 5.88 | 6.29 | 6.29 | -0.79% | 89,230 |
| Aug 31, 2026 | 6.17 | 6.43 | 6.10 | 6.34 | 6.34 | 2.76% | 42,511 |
| 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 |