LanzaTech Global, Inc. (LNZAW)
NASDAQ: LNZAW · Real-Time Price · USD · Warrants
0.0386
+0.0017 (4.61%)
Aug 4, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.95% | 16,147 |
| Aug 1, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 11.82% | 65,125 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -15.60% | 7,153 |
| Jul 30, 2025 | 0.03 | 0.08 | 0.03 | 0.04 | 0.04 | -6.68% | 139,239 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 2,160 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.89% | 69,659 |
| Jul 25, 2025 | 0.05 | 0.08 | 0.04 | 0.04 | 0.04 | -8.58% | 189,039 |
| Jul 24, 2025 | 0.03 | 0.06 | 0.02 | 0.05 | 0.05 | 107.83% | 689,571 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 44,581 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.43% | 127,501 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.05% | 31,652 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 13,736 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.60% | 29,593 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.57% | 10,793 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.39% | 18,418 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.76% | 374,413 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.18% | 863 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.39% | 95,260 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.24% | 25,117 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 39,498 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.58% | 4,435 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.53% | 29,990 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,062 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.42% | 23,983 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.94% | 40,586 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.85% | 50,499 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.27% | 80,150 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.39% | 35,331 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.68% | 33,294 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.88% | 362,845 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.45% | 38,304 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.73% | 49,983 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.78% | 25,045 |
| Jun 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 54.17% | 22,256 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.84% | 16,091 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.85% | 2,978 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -9.70% | 20,613 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.12% | 83,846 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.87% | 44,725 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.94% | 35,290 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 239 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 48.42% | 166,825 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 134,109 |
| May 30, 2025 | 0.02 | 0.06 | 0.01 | 0.02 | 0.02 | 60.58% | 1,322,423 |
| May 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.41% | 88,131 |
| May 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.51% | 74,970 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.78% | 39,997 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.29% | 13,791 |
| May 22, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -42.76% | 112,576 |