LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
9.25
-0.13 (-1.39%)
Mar 9, 2026, 2:26 PM EDT - Market open
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.37 | 10.01 | 9.30 | 9.25 | - | -1.39% | 5,263 |
| Mar 6, 2026 | 9.49 | 9.75 | 9.34 | 9.38 | 9.38 | -3.30% | 1,958 |
| Mar 5, 2026 | 9.37 | 10.06 | 9.32 | 9.70 | 9.70 | 3.41% | 1,719 |
| 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 |
| Feb 2, 2026 | 11.80 | 12.84 | 11.80 | 12.00 | 12.00 | - | 8,614 |
| Jan 30, 2026 | 12.37 | 12.96 | 11.85 | 12.00 | 12.00 | -0.41% | 9,581 |
| Jan 29, 2026 | 11.94 | 12.16 | 11.94 | 12.05 | 12.05 | 1.13% | 4,413 |
| Jan 28, 2026 | 11.82 | 11.96 | 11.42 | 11.92 | 11.92 | 0.42% | 6,428 |
| Jan 27, 2026 | 13.10 | 13.25 | 11.81 | 11.87 | 11.87 | -7.38% | 9,680 |
| Jan 26, 2026 | 13.25 | 13.64 | 12.75 | 12.81 | 12.81 | -2.36% | 10,569 |
| Jan 23, 2026 | 13.22 | 14.55 | 13.09 | 13.12 | 13.12 | -3.10% | 19,532 |
| Jan 22, 2026 | 13.99 | 13.99 | 13.39 | 13.54 | 13.54 | -1.51% | 4,569 |
| Jan 21, 2026 | 13.58 | 14.25 | 13.29 | 13.75 | 13.75 | 2.60% | 8,788 |
| Jan 20, 2026 | 14.21 | 14.21 | 13.00 | 13.40 | 13.40 | -7.65% | 10,644 |
| Jan 16, 2026 | 15.20 | 15.20 | 14.51 | 14.51 | 14.51 | -2.94% | 5,618 |
| Jan 15, 2026 | 14.63 | 16.27 | 13.86 | 14.95 | 14.95 | 1.49% | 10,917 |
| Jan 14, 2026 | 15.83 | 16.00 | 14.41 | 14.73 | 14.73 | -4.54% | 9,051 |
| Jan 13, 2026 | 14.48 | 15.52 | 14.06 | 15.43 | 15.43 | 11.65% | 14,850 |
| Jan 12, 2026 | 13.80 | 14.11 | 13.80 | 13.82 | 13.82 | 0.88% | 3,518 |
| Jan 9, 2026 | 13.76 | 14.16 | 13.70 | 13.70 | 13.70 | 1.10% | 5,711 |
| Jan 8, 2026 | 13.99 | 14.43 | 13.50 | 13.55 | 13.55 | -2.80% | 21,275 |
| Jan 7, 2026 | 13.82 | 14.01 | 13.66 | 13.94 | 13.94 | -1.13% | 8,276 |
| Jan 6, 2026 | 14.05 | 14.46 | 14.01 | 14.10 | 14.10 | 0.79% | 2,204 |
| Jan 5, 2026 | 14.01 | 14.50 | 13.99 | 13.99 | 13.99 | -0.07% | 2,934 |
| Jan 2, 2026 | 13.22 | 14.17 | 12.79 | 14.00 | 14.00 | 1.74% | 3,435 |
| Dec 31, 2025 | 13.25 | 14.03 | 13.25 | 13.76 | 13.76 | 5.00% | 3,287 |
| Dec 30, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -2.06% | 1,134 |
| Dec 29, 2025 | 12.69 | 13.46 | 12.56 | 13.38 | 13.38 | 2.22% | 14,307 |
| Dec 26, 2025 | 13.06 | 13.09 | 12.55 | 13.09 | 13.09 | 2.35% | 3,692 |
| Dec 24, 2025 | 13.00 | 13.05 | 12.79 | 12.79 | 12.79 | -2.07% | 1,414 |
| Dec 23, 2025 | 14.36 | 14.36 | 13.06 | 13.06 | 13.06 | -2.68% | 3,808 |
| Dec 22, 2025 | 13.11 | 14.35 | 13.11 | 13.42 | 13.42 | 0.98% | 7,619 |
| Dec 19, 2025 | 13.45 | 14.18 | 13.11 | 13.29 | 13.29 | -7.39% | 3,058 |
| Dec 18, 2025 | 14.06 | 14.38 | 13.51 | 14.35 | 14.35 | -0.42% | 5,658 |
| Dec 17, 2025 | 13.05 | 14.41 | 13.05 | 14.41 | 14.41 | 10.00% | 39,513 |
| Dec 16, 2025 | 14.00 | 14.51 | 13.07 | 13.10 | 13.10 | -9.22% | 6,000 |
| Dec 15, 2025 | 14.70 | 15.10 | 14.01 | 14.43 | 14.43 | -4.06% | 7,956 |
| Dec 12, 2025 | 15.80 | 16.04 | 14.88 | 15.04 | 15.04 | -6.12% | 5,842 |
| Dec 11, 2025 | 15.83 | 16.53 | 15.58 | 16.02 | 16.02 | 0.82% | 8,018 |
| Dec 10, 2025 | 16.78 | 16.78 | 15.89 | 15.89 | 15.89 | -0.13% | 6,702 |
| Dec 9, 2025 | 16.89 | 17.30 | 15.91 | 15.91 | 15.91 | -2.27% | 14,293 |
| Dec 8, 2025 | 15.38 | 16.28 | 15.00 | 16.28 | 16.28 | 7.85% | 8,441 |
| Dec 5, 2025 | 14.69 | 15.29 | 14.63 | 15.10 | 15.10 | 3.39% | 9,710 |
| Dec 4, 2025 | 14.45 | 15.32 | 13.59 | 14.60 | 14.60 | 0.90% | 5,668 |
| Dec 3, 2025 | 13.58 | 14.47 | 13.37 | 14.47 | 14.47 | 7.54% | 8,555 |
| Dec 2, 2025 | 13.81 | 14.01 | 13.42 | 13.46 | 13.46 | -2.57% | 2,728 |
| Dec 1, 2025 | 14.03 | 14.82 | 13.61 | 13.81 | 13.81 | -3.02% | 8,310 |
| Nov 28, 2025 | 12.00 | 14.48 | 12.00 | 14.24 | 14.24 | 19.26% | 10,071 |
| Nov 26, 2025 | 12.40 | 12.40 | 11.45 | 11.94 | 11.94 | -0.50% | 15,402 |
| Nov 25, 2025 | 12.50 | 12.50 | 11.80 | 12.00 | 12.00 | -2.44% | 8,694 |
| Nov 24, 2025 | 14.00 | 14.83 | 12.27 | 12.30 | 12.30 | -1.13% | 22,113 |
| Nov 21, 2025 | 12.69 | 13.01 | 11.20 | 12.44 | 12.44 | -1.11% | 15,893 |
| Nov 20, 2025 | 13.62 | 14.00 | 12.35 | 12.58 | 12.58 | -3.08% | 10,762 |
| Nov 19, 2025 | 13.01 | 13.59 | 12.86 | 12.98 | 12.98 | -2.03% | 7,452 |
| Nov 18, 2025 | 12.87 | 13.70 | 12.87 | 13.25 | 13.25 | -0.98% | 6,586 |
| Nov 17, 2025 | 16.00 | 16.00 | 13.00 | 13.38 | 13.38 | -17.91% | 39,500 |
| Nov 14, 2025 | 17.00 | 17.08 | 16.22 | 16.30 | 16.30 | -5.45% | 11,601 |
| Nov 13, 2025 | 18.58 | 18.58 | 16.76 | 17.24 | 17.24 | -4.22% | 15,807 |
| Nov 12, 2025 | 18.28 | 19.00 | 16.92 | 18.00 | 18.00 | 3.15% | 14,661 |
| Nov 11, 2025 | 17.59 | 17.64 | 17.20 | 17.45 | 17.45 | 0.93% | 3,921 |
| Nov 10, 2025 | 18.63 | 20.49 | 16.90 | 17.29 | 17.29 | -6.99% | 13,374 |
| Nov 7, 2025 | 17.64 | 18.59 | 16.75 | 18.59 | 18.59 | 3.80% | 7,506 |
| Nov 6, 2025 | 19.02 | 19.03 | 17.49 | 17.91 | 17.91 | -4.02% | 9,520 |
| Nov 5, 2025 | 21.13 | 21.13 | 18.31 | 18.66 | 18.66 | -3.32% | 9,661 |
| Nov 4, 2025 | 21.50 | 22.00 | 18.87 | 19.30 | 19.30 | -7.83% | 26,798 |
| Nov 3, 2025 | 21.42 | 22.95 | 20.29 | 20.94 | 20.94 | -2.60% | 10,913 |
| Oct 31, 2025 | 23.26 | 23.65 | 21.36 | 21.50 | 21.50 | -9.70% | 18,425 |
| Oct 30, 2025 | 22.89 | 23.89 | 22.89 | 23.81 | 23.81 | 2.19% | 12,108 |
| Oct 29, 2025 | 24.90 | 24.90 | 22.60 | 23.30 | 23.30 | -4.47% | 19,794 |
| Oct 28, 2025 | 26.01 | 27.53 | 24.39 | 24.39 | 24.39 | -9.05% | 9,643 |
| Oct 27, 2025 | 26.43 | 27.99 | 25.30 | 26.82 | 26.82 | 2.35% | 9,022 |
| Oct 24, 2025 | 25.92 | 28.01 | 25.92 | 26.20 | 26.20 | 1.12% | 13,397 |
| Oct 23, 2025 | 24.59 | 26.49 | 24.50 | 25.91 | 25.91 | 3.50% | 44,478 |
| Oct 22, 2025 | 25.89 | 26.20 | 24.67 | 25.04 | 25.04 | -6.41% | 4,863 |
| Oct 21, 2025 | 26.77 | 27.11 | 25.72 | 26.75 | 26.75 | -3.60% | 16,781 |
| Oct 20, 2025 | 26.40 | 29.78 | 26.40 | 27.75 | 27.75 | 5.51% | 25,480 |
| Oct 17, 2025 | 26.06 | 26.87 | 25.99 | 26.30 | 26.30 | -1.99% | 5,718 |
| Oct 16, 2025 | 26.51 | 27.24 | 26.00 | 26.84 | 26.84 | 1.23% | 20,109 |
| Oct 15, 2025 | 24.59 | 26.57 | 24.59 | 26.51 | 26.51 | 5.24% | 8,148 |
| Oct 14, 2025 | 23.74 | 25.67 | 22.65 | 25.19 | 25.19 | 3.20% | 9,119 |