LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
7.11
+1.59 (28.80%)
At close: Jun 26, 2026, 4:00 PM EDT
6.65
-0.46 (-6.47%)
After-hours: Jun 26, 2026, 7:59 PM EDT
LanzaTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.52 | 7.11 | 5.44 | 7.11 | 7.11 | 28.80% | 755,016 |
| Jun 25, 2026 | 5.78 | 5.94 | 5.43 | 5.52 | 5.52 | -4.66% | 78,303 |
| Jun 24, 2026 | 5.79 | 5.91 | 5.46 | 5.79 | 5.79 | 0.52% | 140,309 |
| Jun 23, 2026 | 5.97 | 6.18 | 5.72 | 5.76 | 5.76 | -7.54% | 92,061 |
| Jun 22, 2026 | 5.83 | 6.34 | 5.60 | 6.23 | 6.23 | 3.83% | 202,017 |
| Jun 18, 2026 | 5.66 | 6.24 | 5.41 | 6.00 | 6.00 | 5.08% | 288,698 |
| Jun 17, 2026 | 5.85 | 6.12 | 5.58 | 5.71 | 5.71 | -3.87% | 152,265 |
| Jun 16, 2026 | 5.75 | 6.27 | 5.30 | 5.94 | 5.94 | 1.02% | 309,307 |
| Jun 15, 2026 | 5.36 | 5.95 | 5.02 | 5.88 | 5.88 | 13.08% | 593,717 |
| Jun 12, 2026 | 6.32 | 7.56 | 5.19 | 5.20 | 5.20 | -16.80% | 553,675 |
| Jun 11, 2026 | 7.37 | 7.37 | 5.99 | 6.25 | 6.25 | -16.11% | 198,691 |
| Jun 10, 2026 | 7.70 | 8.29 | 7.18 | 7.45 | 7.45 | -5.46% | 140,216 |
| Jun 9, 2026 | 7.32 | 8.01 | 7.00 | 7.88 | 7.88 | 8.54% | 117,986 |
| Jun 8, 2026 | 6.81 | 7.81 | 6.76 | 7.26 | 7.26 | 10.17% | 252,194 |
| Jun 5, 2026 | 7.13 | 7.29 | 6.06 | 6.59 | 6.59 | -5.72% | 115,305 |
| Jun 4, 2026 | 5.71 | 7.33 | 5.68 | 6.99 | 6.99 | 28.26% | 578,437 |
| Jun 3, 2026 | 5.96 | 5.97 | 5.42 | 5.45 | 5.45 | -8.56% | 110,723 |
| Jun 2, 2026 | 6.11 | 6.37 | 5.90 | 5.96 | 5.96 | -1.65% | 157,803 |
| Jun 1, 2026 | 6.20 | 6.31 | 6.03 | 6.06 | 6.06 | -1.62% | 66,997 |
| May 29, 2026 | 7.11 | 7.12 | 6.11 | 6.16 | 6.16 | -12.99% | 118,663 |
| May 28, 2026 | 6.91 | 7.23 | 6.78 | 7.08 | 7.08 | 3.96% | 87,781 |
| May 27, 2026 | 7.39 | 7.61 | 6.79 | 6.81 | 6.81 | -7.09% | 101,999 |
| May 26, 2026 | 8.02 | 8.19 | 7.21 | 7.33 | 7.33 | -7.22% | 141,394 |
| May 22, 2026 | 7.97 | 8.40 | 7.21 | 7.90 | 7.90 | 1.41% | 94,630 |
| May 21, 2026 | 8.70 | 8.70 | 7.70 | 7.79 | 7.79 | -7.26% | 65,179 |
| May 20, 2026 | 8.72 | 9.25 | 8.38 | 8.40 | 8.40 | -2.78% | 109,401 |
| May 19, 2026 | 8.10 | 8.64 | 8.01 | 8.64 | 8.64 | 7.60% | 86,020 |
| May 18, 2026 | 9.00 | 9.70 | 7.34 | 8.03 | 8.03 | -17.47% | 258,092 |
| May 15, 2026 | 14.00 | 14.50 | 9.21 | 9.73 | 9.73 | -43.27% | 376,684 |
| May 14, 2026 | 18.63 | 18.96 | 17.00 | 17.15 | 17.15 | -5.98% | 25,077 |
| May 13, 2026 | 20.61 | 21.74 | 18.24 | 18.24 | 18.24 | -12.05% | 41,609 |
| May 12, 2026 | 21.03 | 22.62 | 20.38 | 20.74 | 20.74 | -1.24% | 37,225 |
| May 11, 2026 | 25.65 | 26.55 | 20.13 | 21.00 | 21.00 | -14.50% | 29,213 |
| May 8, 2026 | 22.37 | 25.44 | 22.37 | 24.56 | 24.56 | 8.43% | 12,201 |
| May 7, 2026 | 22.08 | 23.87 | 22.08 | 22.65 | 22.65 | 2.12% | 11,301 |
| May 6, 2026 | 21.69 | 24.02 | 21.69 | 22.18 | 22.18 | -0.58% | 13,152 |
| May 5, 2026 | 23.10 | 23.18 | 21.58 | 22.31 | 22.31 | -2.87% | 19,836 |
| May 4, 2026 | 25.00 | 25.30 | 22.66 | 22.97 | 22.97 | -7.30% | 16,254 |
| May 1, 2026 | 24.23 | 25.75 | 24.23 | 24.78 | 24.78 | 0.28% | 19,037 |
| Apr 30, 2026 | 24.63 | 25.28 | 24.50 | 24.71 | 24.71 | 0.86% | 25,082 |
| Apr 29, 2026 | 25.17 | 25.36 | 24.49 | 24.50 | 24.50 | -1.96% | 16,498 |
| Apr 28, 2026 | 25.29 | 25.47 | 23.81 | 24.99 | 24.99 | 0.04% | 20,204 |
| Apr 27, 2026 | 24.85 | 25.57 | 24.32 | 24.98 | 24.98 | - | 22,329 |
| Apr 24, 2026 | 25.38 | 25.94 | 24.34 | 24.98 | 24.98 | -0.08% | 26,643 |
| Apr 23, 2026 | 25.02 | 25.93 | 23.64 | 25.00 | 25.00 | 0.52% | 18,173 |
| Apr 22, 2026 | 24.13 | 25.42 | 23.14 | 24.87 | 24.87 | 4.50% | 31,976 |
| Apr 21, 2026 | 24.35 | 24.40 | 22.46 | 23.80 | 23.80 | -2.82% | 39,020 |
| Apr 20, 2026 | 22.71 | 31.00 | 22.71 | 24.49 | 24.49 | 8.51% | 118,646 |
| Apr 17, 2026 | 36.07 | 36.07 | 21.50 | 22.57 | 22.57 | -37.13% | 180,264 |
| Apr 16, 2026 | 41.67 | 41.67 | 34.80 | 35.90 | 35.90 | -13.33% | 64,213 |
| Apr 15, 2026 | 38.90 | 44.00 | 38.30 | 41.42 | 41.42 | 9.20% | 69,646 |
| Apr 14, 2026 | 33.10 | 39.99 | 31.39 | 37.93 | 37.93 | 11.49% | 65,820 |
| Apr 13, 2026 | 27.85 | 34.40 | 26.87 | 34.02 | 34.02 | 25.30% | 71,283 |
| Apr 10, 2026 | 26.00 | 29.50 | 26.00 | 27.15 | 27.15 | 4.18% | 19,302 |
| Apr 9, 2026 | 26.04 | 26.35 | 25.07 | 26.06 | 26.06 | 0.08% | 18,212 |
| Apr 8, 2026 | 27.38 | 28.45 | 25.76 | 26.04 | 26.04 | -5.17% | 37,631 |
| Apr 7, 2026 | 18.27 | 27.88 | 17.48 | 27.46 | 27.46 | 52.51% | 186,521 |
| Apr 6, 2026 | 18.49 | 20.00 | 17.65 | 18.01 | 18.01 | -2.36% | 19,028 |
| Apr 2, 2026 | 14.28 | 18.44 | 14.00 | 18.44 | 18.44 | 25.96% | 10,891 |
| Apr 1, 2026 | 15.97 | 15.97 | 14.64 | 14.64 | 14.64 | -8.56% | 18,262 |
| Mar 31, 2026 | 16.70 | 16.86 | 16.01 | 16.01 | 16.01 | -3.32% | 8,341 |
| Mar 30, 2026 | 17.33 | 17.64 | 15.07 | 16.56 | 16.56 | -6.12% | 14,045 |
| Mar 27, 2026 | 19.53 | 19.61 | 17.27 | 17.64 | 17.64 | -12.24% | 16,435 |
| Mar 26, 2026 | 21.17 | 21.17 | 17.79 | 20.10 | 20.10 | -6.03% | 31,909 |
| Mar 25, 2026 | 22.13 | 22.50 | 20.69 | 21.39 | 21.39 | -4.93% | 16,971 |
| Mar 24, 2026 | 21.54 | 22.50 | 19.66 | 22.50 | 22.50 | 1.40% | 21,906 |
| Mar 23, 2026 | 22.54 | 22.54 | 16.64 | 22.19 | 22.19 | -1.55% | 63,793 |
| Mar 20, 2026 | 23.79 | 25.86 | 22.00 | 22.54 | 22.54 | -5.25% | 134,877 |
| Mar 19, 2026 | 18.80 | 34.49 | 16.93 | 23.79 | 23.79 | 31.87% | 697,770 |
| Mar 18, 2026 | 18.60 | 19.56 | 16.70 | 18.04 | 18.04 | -4.30% | 46,383 |
| Mar 17, 2026 | 13.49 | 21.61 | 13.49 | 18.85 | 18.85 | 36.89% | 184,469 |
| Mar 16, 2026 | 10.84 | 16.79 | 10.23 | 13.77 | 13.77 | 25.30% | 111,378 |
| Mar 13, 2026 | 9.48 | 10.99 | 9.48 | 10.99 | 10.99 | 22.11% | 12,232 |
| Mar 12, 2026 | 9.24 | 9.30 | 9.00 | 9.00 | 9.00 | -0.11% | 8,142 |
| Mar 11, 2026 | 9.36 | 9.36 | 8.90 | 9.01 | 9.01 | -0.22% | 4,518 |
| Mar 10, 2026 | 9.29 | 9.75 | 9.03 | 9.03 | 9.03 | -1.85% | 6,788 |
| Mar 9, 2026 | 9.37 | 10.01 | 9.06 | 9.20 | 9.20 | -1.92% | 8,005 |
| Mar 6, 2026 | 9.49 | 9.75 | 9.34 | 9.38 | 9.38 | -3.30% | 2,008 |
| Mar 5, 2026 | 9.37 | 10.06 | 9.32 | 9.70 | 9.70 | 3.41% | 1,756 |
| 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 |