LanzaTech Global, Inc. (LNZAW)
NASDAQ: LNZAW · Real-Time Price · USD · Warrants
0.0253
-0.0004 (-1.74%)
May 15, 2025, 4:00 PM - Market open
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.04% | 36,488 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 1,440 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.89% | 27,600 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.33% | 17,689 |
| May 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,904 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.43% | 5,690 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 828 |
| May 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.00% | 12,664 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 10,287 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.23% | 1,436 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.48% | 38,958 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 51.96% | 9,814 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.40% | 12,444 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.70% | 2,338 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.32% | 15,077 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.95% | 18,213 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.32% | 11,222 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.78% | 16,684 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.76% | 29,974 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.33% | 61,149 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.91% | 15,422 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.64% | 27,783 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.87% | 16,912 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.11% | 36,385 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.65% | 3,104 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.00% | 141,943 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.90% | 63,575 |
| Apr 7, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 31.75% | 53,510 |
| Apr 4, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -47.81% | 25,339 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.58% | 35,075 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.53% | 54,298 |
| Apr 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.70% | 62,208 |
| Mar 31, 2025 | 0.04 | 0.09 | 0.04 | 0.06 | 0.06 | 47.62% | 366,738 |
| Mar 28, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -20.20% | 56,233 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.03 | 0.05 | 0.05 | -51.97% | 622,899 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 141 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.48% | 23,440 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 8,200 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -6.69% | 29,320 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.21% | 4,106 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.83% | 4,403 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 16,879 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.08% | 27,780 |
| Mar 14, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -7.95% | 51,551 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.28% | 34,414 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 56,608 |
| Mar 10, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -15.57% | 10,031 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.03% | 36,245 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.33% | 32,454 |