LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
41.40
+3.47 (9.15%)
At close: Apr 15, 2026, 4:00 PM EDT
41.42
+0.02 (0.05%)
After-hours: Apr 15, 2026, 4:04 PM EDT
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 39.20 | 44.00 | 39.20 | 43.00 | - | 13.37% | 67,286 |
| Apr 14, 2026 | 33.10 | 39.99 | 31.39 | 37.93 | 37.93 | 11.49% | 65,734 |
| Apr 13, 2026 | 27.85 | 34.40 | 26.87 | 34.02 | 34.02 | 25.30% | 70,509 |
| Apr 10, 2026 | 26.00 | 29.50 | 26.00 | 27.15 | 27.15 | 4.18% | 19,152 |
| Apr 9, 2026 | 26.04 | 26.35 | 25.07 | 26.06 | 26.06 | 0.08% | 18,144 |
| Apr 8, 2026 | 27.38 | 28.45 | 25.76 | 26.04 | 26.04 | -5.17% | 37,614 |
| Apr 7, 2026 | 18.27 | 27.88 | 17.48 | 27.46 | 27.46 | 52.51% | 183,994 |
| Apr 6, 2026 | 18.49 | 20.00 | 17.65 | 18.01 | 18.01 | -2.36% | 19,026 |
| Apr 2, 2026 | 14.28 | 18.44 | 14.00 | 18.44 | 18.44 | 25.96% | 8,199 |
| Apr 1, 2026 | 15.97 | 15.97 | 14.64 | 14.64 | 14.64 | -8.56% | 18,261 |
| Mar 31, 2026 | 16.70 | 16.86 | 16.01 | 16.01 | 16.01 | -3.32% | 8,033 |
| Mar 30, 2026 | 17.33 | 17.64 | 15.07 | 16.56 | 16.56 | -6.12% | 13,634 |
| Mar 27, 2026 | 19.53 | 19.61 | 17.27 | 17.64 | 17.64 | -12.24% | 16,181 |
| Mar 26, 2026 | 21.17 | 21.17 | 17.79 | 20.10 | 20.10 | -6.03% | 31,662 |
| 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 |
| Feb 24, 2026 | 8.00 | 9.77 | 8.00 | 8.92 | 8.92 | 11.78% | 9,178 |
| Feb 23, 2026 | 9.73 | 9.73 | 7.88 | 7.98 | 7.98 | -21.69% | 12,175 |
| Feb 20, 2026 | 9.16 | 10.19 | 9.16 | 10.19 | 10.19 | 11.24% | 4,382 |
| Feb 19, 2026 | 9.50 | 9.61 | 9.02 | 9.16 | 9.16 | 2.69% | 4,091 |
| Feb 18, 2026 | 9.60 | 9.90 | 8.78 | 8.92 | 8.92 | -1.44% | 1,641 |
| Feb 17, 2026 | 9.14 | 9.55 | 8.70 | 9.05 | 9.05 | -2.48% | 4,632 |
| Feb 13, 2026 | 9.01 | 9.98 | 8.85 | 9.28 | 9.28 | 3.11% | 5,537 |
| Feb 12, 2026 | 10.36 | 10.36 | 8.42 | 9.00 | 9.00 | -8.07% | 10,372 |
| Feb 11, 2026 | 10.00 | 10.96 | 9.79 | 9.79 | 9.79 | -6.85% | 13,412 |
| Feb 10, 2026 | 11.26 | 11.26 | 10.40 | 10.51 | 10.51 | -4.58% | 10,711 |
| Feb 9, 2026 | 10.45 | 11.95 | 10.07 | 11.02 | 11.02 | 4.51% | 11,146 |
| Feb 6, 2026 | 9.59 | 11.20 | 9.50 | 10.54 | 10.54 | 7.33% | 12,997 |
| Feb 5, 2026 | 10.34 | 10.86 | 9.74 | 9.82 | 9.82 | -3.82% | 5,489 |
| Feb 4, 2026 | 11.57 | 11.63 | 10.14 | 10.21 | 10.21 | -10.36% | 8,706 |
| Feb 3, 2026 | 12.35 | 12.58 | 11.26 | 11.39 | 11.39 | -5.08% | 22,593 |