LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
6.03
+0.06 (1.01%)
At close: Sep 25, 2026, 4:00 PM EDT
6.02
-0.01 (-0.17%)
After-hours: Sep 25, 2026, 7:30 PM EDT
LanzaTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.02 | 6.15 | 5.97 | 6.03 | 6.03 | 1.01% | 32,204 |
| Sep 24, 2026 | 5.90 | 6.11 | 5.89 | 5.97 | 5.97 | 1.36% | 25,552 |
| Sep 23, 2026 | 6.16 | 6.18 | 5.86 | 5.89 | 5.89 | -5.00% | 72,880 |
| Sep 22, 2026 | 6.10 | 6.39 | 6.00 | 6.20 | 6.20 | 1.97% | 74,721 |
| Sep 21, 2026 | 5.81 | 6.12 | 5.72 | 6.08 | 6.08 | 6.29% | 63,564 |
| 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 |
| 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 |