LanzaTech Global, Inc. (LNZAW)
NASDAQ: LNZAW · Real-Time Price · USD · Warrants
0.0264
+0.0011 (4.35%)
Jul 3, 2025, 7:41 AM - Market open
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.73% | 3,979 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.00% | 17,921 |
| May 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -32.89% | 19,922 |
| May 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.73% | 12,462 |
| 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 |