Skip to main content
logo
LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
5.88
+0.68 (13.08%)
At close: Jun 15, 2026, 4:00 PM EDT
5.40
-0.48 (-8.16%)
After-hours: Jun 15, 2026, 7:51 PM EDT

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20265.365.955.025.885.8813.08%592,860
Jun 12, 20266.327.565.195.205.20-16.80%541,456
Jun 11, 20267.377.375.996.256.25-16.11%198,660
Jun 10, 20267.708.297.187.457.45-5.46%138,860
Jun 9, 20267.328.017.007.887.888.54%117,240
Jun 8, 20266.817.816.767.267.2610.17%251,846
Jun 5, 20267.137.296.066.596.59-5.72%114,945
Jun 4, 20265.717.335.686.996.9928.26%570,956
Jun 3, 20265.965.975.425.455.45-8.56%110,623
Jun 2, 20266.116.375.905.965.96-1.65%155,367
Jun 1, 20266.206.316.036.066.06-1.62%63,829
May 29, 20267.117.126.116.166.16-12.99%117,425
May 28, 20266.917.236.787.087.083.96%87,577
May 27, 20267.397.616.796.816.81-7.09%101,657
May 26, 20268.028.197.217.337.33-7.22%139,043
May 22, 20267.978.407.217.907.901.41%94,613
May 21, 20268.708.707.707.797.79-7.26%65,007
May 20, 20268.729.258.388.408.40-2.78%109,351
May 19, 20268.108.648.018.648.647.60%85,616
May 18, 20269.009.707.348.038.03-17.47%257,491
May 15, 202614.0014.509.219.739.73-43.27%375,185
May 14, 202618.6318.9617.0017.1517.15-5.98%25,077
May 13, 202620.6121.7418.2418.2418.24-12.05%41,609
May 12, 202621.0322.6220.3820.7420.74-1.24%37,225
May 11, 202625.6526.5520.1321.0021.00-14.50%29,213
May 8, 202622.3725.4422.3724.5624.568.43%12,201
May 7, 202622.0823.8722.0822.6522.652.12%11,301
May 6, 202621.6924.0221.6922.1822.18-0.58%13,152
May 5, 202623.1023.1821.5822.3122.31-2.87%19,836
May 4, 202625.0025.3022.6622.9722.97-7.30%16,254
May 1, 202624.2325.7524.2324.7824.780.28%19,037
Apr 30, 202624.6325.2824.5024.7124.710.86%25,082
Apr 29, 202625.1725.3624.4924.5024.50-1.96%16,498
Apr 28, 202625.2925.4723.8124.9924.990.04%20,204
Apr 27, 202624.8525.5724.3224.9824.98-22,329
Apr 24, 202625.3825.9424.3424.9824.98-0.08%26,643
Apr 23, 202625.0225.9323.6425.0025.000.52%18,173
Apr 22, 202624.1325.4223.1424.8724.874.50%31,976
Apr 21, 202624.3524.4022.4623.8023.80-2.82%39,020
Apr 20, 202622.7131.0022.7124.4924.498.51%118,646
Apr 17, 202636.0736.0721.5022.5722.57-37.13%180,264
Apr 16, 202641.6741.6734.8035.9035.90-13.33%64,213
Apr 15, 202638.9044.0038.3041.4241.429.20%69,646
Apr 14, 202633.1039.9931.3937.9337.9311.49%65,820
Apr 13, 202627.8534.4026.8734.0234.0225.30%71,283
Apr 10, 202626.0029.5026.0027.1527.154.18%19,302
Apr 9, 202626.0426.3525.0726.0626.060.08%18,212
Apr 8, 202627.3828.4525.7626.0426.04-5.17%37,631
Apr 7, 202618.2727.8817.4827.4627.4652.51%184,115
Apr 6, 202618.4920.0017.6518.0118.01-2.36%19,028