Skip to main content
LanzaTech Global, Inc. (LNZA)
NASDAQ: LNZA · Real-Time Price · USD
24.99
+0.01 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.48
+0.49 (1.96%)
After-hours: Apr 28, 2026, 5:33 PM EDT

LanzaTech Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2925.4723.8124.9924.990.04%20,204
Apr 27, 202624.8525.5724.3224.9824.98-22,329
Apr 24, 202625.3825.9424.3424.9824.98-0.08%26,643
Apr 23, 202625.0225.9323.6425.0025.000.52%18,173
Apr 22, 202624.1325.4223.1424.8724.874.50%31,976
Apr 21, 202624.3524.4022.4623.8023.80-2.82%39,020
Apr 20, 202622.7131.0022.7124.4924.498.51%118,646
Apr 17, 202636.0736.0721.5022.5722.57-37.13%180,264
Apr 16, 202641.6741.6734.8035.9035.90-13.33%64,213
Apr 15, 202638.9044.0038.3041.4241.429.20%69,646
Apr 14, 202633.1039.9931.3937.9337.9311.49%65,820
Apr 13, 202627.8534.4026.8734.0234.0225.30%71,283
Apr 10, 202626.0029.5026.0027.1527.154.18%19,302
Apr 9, 202626.0426.3525.0726.0626.060.08%18,212
Apr 8, 202627.3828.4525.7626.0426.04-5.17%37,631
Apr 7, 202618.2727.8817.4827.4627.4652.51%186,521
Apr 6, 202618.4920.0017.6518.0118.01-2.36%19,028
Apr 2, 202614.2818.4414.0018.4418.4425.96%10,891
Apr 1, 202615.9715.9714.6414.6414.64-8.56%18,262
Mar 31, 202616.7016.8616.0116.0116.01-3.32%8,341
Mar 30, 202617.3317.6415.0716.5616.56-6.12%14,045
Mar 27, 202619.5319.6117.2717.6417.64-12.24%16,435
Mar 26, 202621.1721.1717.7920.1020.10-6.03%31,909
Mar 25, 202622.1322.5020.6921.3921.39-4.93%16,971
Mar 24, 202621.5422.5019.6622.5022.501.40%21,906
Mar 23, 202622.5422.5416.6422.1922.19-1.55%63,793
Mar 20, 202623.7925.8622.0022.5422.54-5.25%134,877
Mar 19, 202618.8034.4916.9323.7923.7931.87%697,770
Mar 18, 202618.6019.5616.7018.0418.04-4.30%46,383
Mar 17, 202613.4921.6113.4918.8518.8536.89%184,469
Mar 16, 202610.8416.7910.2313.7713.7725.30%111,378
Mar 13, 20269.4810.999.4810.9910.9922.11%12,232
Mar 12, 20269.249.309.009.009.00-0.11%8,142
Mar 11, 20269.369.368.909.019.01-0.22%4,518
Mar 10, 20269.299.759.039.039.03-1.85%6,788
Mar 9, 20269.3710.019.069.209.20-1.92%8,005
Mar 6, 20269.499.759.349.389.38-3.30%2,008
Mar 5, 20269.3710.069.329.709.703.41%1,756
Mar 4, 20268.709.428.709.389.380.64%2,107
Mar 3, 20269.269.358.979.329.322.31%2,225
Mar 2, 20268.779.318.779.119.116.30%5,251
Feb 27, 20268.719.008.578.578.57-6.03%3,067
Feb 26, 20269.519.518.569.129.123.87%9,527
Feb 25, 20269.219.218.608.788.78-1.57%5,058
Feb 24, 20268.009.778.008.928.9211.78%9,178
Feb 23, 20269.739.737.887.987.98-21.69%12,175
Feb 20, 20269.1610.199.1610.1910.1911.24%4,382
Feb 19, 20269.509.619.029.169.162.69%4,091
Feb 18, 20269.609.908.788.928.92-1.44%1,641
Feb 17, 20269.149.558.709.059.05-2.48%4,632
Feb 13, 20269.019.988.859.289.283.11%5,537
Feb 12, 202610.3610.368.429.009.00-8.07%10,372
Feb 11, 202610.0010.969.799.799.79-6.85%13,412
Feb 10, 202611.2611.2610.4010.5110.51-4.58%10,711
Feb 9, 202610.4511.9510.0711.0211.024.51%11,146
Feb 6, 20269.5911.209.5010.5410.547.33%12,997
Feb 5, 202610.3410.869.749.829.82-3.82%5,489
Feb 4, 202611.5711.6310.1410.2110.21-10.36%8,706
Feb 3, 202612.3512.5811.2611.3911.39-5.08%22,593
Feb 2, 202611.8012.8411.8012.0012.00-8,614
Jan 30, 202612.3712.9611.8512.0012.00-0.41%9,581
Jan 29, 202611.9412.1611.9412.0512.051.13%4,413
Jan 28, 202611.8211.9611.4211.9211.920.42%6,428
Jan 27, 202613.1013.2511.8111.8711.87-7.38%9,680
Jan 26, 202613.2513.6412.7512.8112.81-2.36%10,569
Jan 23, 202613.2214.5513.0913.1213.12-3.10%19,532
Jan 22, 202613.9913.9913.3913.5413.54-1.51%4,569
Jan 21, 202613.5814.2513.2913.7513.752.60%8,788
Jan 20, 202614.2114.2113.0013.4013.40-7.65%10,644
Jan 16, 202615.2015.2014.5114.5114.51-2.94%5,618
Jan 15, 202614.6316.2713.8614.9514.951.49%10,917
Jan 14, 202615.8316.0014.4114.7314.73-4.54%9,051
Jan 13, 202614.4815.5214.0615.4315.4311.65%14,850
Jan 12, 202613.8014.1113.8013.8213.820.88%3,518
Jan 9, 202613.7614.1613.7013.7013.701.10%5,711
Jan 8, 202613.9914.4313.5013.5513.55-2.80%21,275
Jan 7, 202613.8214.0113.6613.9413.94-1.13%8,276
Jan 6, 202614.0514.4614.0114.1014.100.79%2,204
Jan 5, 202614.0114.5013.9913.9913.99-0.07%2,934
Jan 2, 202613.2214.1712.7914.0014.001.74%3,435
Dec 31, 202513.2514.0313.2513.7613.765.00%3,287
Dec 30, 202513.1113.1113.1113.1113.11-2.06%1,134
Dec 29, 202512.6913.4612.5613.3813.382.22%14,307
Dec 26, 202513.0613.0912.5513.0913.092.35%3,692
Dec 24, 202513.0013.0512.7912.7912.79-2.07%1,414
Dec 23, 202514.3614.3613.0613.0613.06-2.68%3,808
Dec 22, 202513.1114.3513.1113.4213.420.98%7,619
Dec 19, 202513.4514.1813.1113.2913.29-7.39%3,058
Dec 18, 202514.0614.3813.5114.3514.35-0.42%5,658
Dec 17, 202513.0514.4113.0514.4114.4110.00%39,513
Dec 16, 202514.0014.5113.0713.1013.10-9.22%6,000
Dec 15, 202514.7015.1014.0114.4314.43-4.06%7,956
Dec 12, 202515.8016.0414.8815.0415.04-6.12%5,842
Dec 11, 202515.8316.5315.5816.0216.020.82%8,018
Dec 10, 202516.7816.7815.8915.8915.89-0.13%6,702
Dec 9, 202516.8917.3015.9115.9115.91-2.27%14,293
Dec 8, 202515.3816.2815.0016.2816.287.85%8,441
Dec 5, 202514.6915.2914.6315.1015.103.39%9,710
Dec 4, 202514.4515.3213.5914.6014.600.90%5,668
Dec 3, 202513.5814.4713.3714.4714.477.54%8,555