LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
4.690
+0.240 (5.39%)
Oct 16, 2026, 11:57 AM EDT - Market open
LanzaTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.46 | 4.76 | 4.43 | 4.69 | 4.69 | 5.39% | 14,485 |
| Oct 15, 2026 | 4.46 | 4.85 | 4.40 | 4.45 | 4.45 | 0.11% | 44,265 |
| Oct 14, 2026 | 5.60 | 5.63 | 4.30 | 4.45 | 4.45 | -18.89% | 102,034 |
| Oct 13, 2026 | 6.18 | 6.18 | 5.46 | 5.48 | 5.48 | -10.16% | 89,261 |
| Oct 12, 2026 | 6.06 | 6.19 | 6.00 | 6.10 | 6.10 | -0.49% | 33,979 |
| Oct 9, 2026 | 6.05 | 6.18 | 5.92 | 6.13 | 6.13 | 1.49% | 41,331 |
| Oct 8, 2026 | 5.87 | 6.08 | 5.82 | 6.04 | 6.04 | 2.03% | 50,204 |
| Oct 7, 2026 | 5.85 | 6.08 | 5.82 | 5.92 | 5.92 | 1.02% | 32,431 |
| Oct 6, 2026 | 5.86 | 5.97 | 5.82 | 5.86 | 5.86 | -0.85% | 28,607 |
| Oct 5, 2026 | 6.03 | 6.08 | 5.75 | 5.91 | 5.91 | -2.15% | 84,143 |
| Oct 2, 2026 | 5.63 | 6.04 | 5.56 | 6.04 | 6.04 | 9.22% | 49,579 |
| Oct 1, 2026 | 5.72 | 5.82 | 5.52 | 5.53 | 5.53 | -3.15% | 20,689 |
| Sep 30, 2026 | 5.94 | 5.94 | 5.68 | 5.71 | 5.71 | -3.06% | 59,839 |
| Sep 29, 2026 | 6.01 | 6.09 | 5.86 | 5.89 | 5.89 | -0.84% | 71,619 |
| Sep 28, 2026 | 6.03 | 6.15 | 5.85 | 5.94 | 5.94 | -1.49% | 30,554 |
| 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 |