LNZA Historical Prices
LanzaTech Global, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
44.00
Period low
4.29
Period change
-72.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.24 | 5.24 | 4.85 | 5.00 | -5.48% | 26,400 |
| Nov 4, 2026 | 5.18 | 5.38 | 5.18 | 5.29 | +4.13% | 28,458 |
| Nov 3, 2026 | 4.93 | 5.10 | 4.93 | 5.08 | +3.04% | 77,438 |
| Nov 2, 2026 | 5.13 | 5.40 | 4.90 | 4.93 | -3.90% | 60,270 |
| Oct 30, 2026 | 5.46 | 5.62 | 5.07 | 5.13 | -8.06% | 171,918 |
| Oct 29, 2026 | 5.18 | 5.65 | 5.12 | 5.58 | +7.72% | 104,902 |
| Oct 28, 2026 | 4.87 | 5.55 | 4.87 | 5.18 | +3.81% | 148,251 |
| Oct 27, 2026 | 4.82 | 5.10 | 4.75 | 4.99 | +4.83% | 59,468 |
| Oct 26, 2026 | 4.78 | 4.95 | 4.62 | 4.76 | -1.04% | 67,487 |
| Oct 23, 2026 | 4.97 | 5.16 | 4.76 | 4.81 | -3.41% | 58,780 |
| Oct 22, 2026 | 4.94 | 4.98 | 4.80 | 4.98 | -0.40% | 40,527 |
| Oct 21, 2026 | 5.09 | 5.16 | 4.84 | 5.00 | -0.99% | 78,017 |
| Oct 20, 2026 | 4.90 | 5.16 | 4.88 | 5.05 | +3.06% | 53,003 |
| Oct 19, 2026 | 4.62 | 4.97 | 4.52 | 4.90 | +6.06% | 25,560 |
| Oct 16, 2026 | 4.46 | 4.76 | 4.43 | 4.62 | +3.82% | 41,244 |
| Oct 15, 2026 | 4.46 | 4.85 | 4.40 | 4.45 | +0.11% | 44,418 |
| Oct 14, 2026 | 5.60 | 5.63 | 4.29 | 4.45 | -18.89% | 102,128 |
| Oct 13, 2026 | 6.18 | 6.18 | 5.46 | 5.48 | -10.16% | 89,399 |
| Oct 12, 2026 | 6.06 | 6.19 | 6.00 | 6.10 | -0.49% | 34,202 |
| Oct 9, 2026 | 6.05 | 6.18 | 5.92 | 6.13 | +1.49% | 50,642 |
| Oct 8, 2026 | 5.87 | 6.08 | 5.82 | 6.04 | +2.03% | 50,224 |
| Oct 7, 2026 | 5.85 | 6.08 | 5.82 | 5.92 | +1.02% | 32,432 |
| Oct 6, 2026 | 5.86 | 5.97 | 5.82 | 5.86 | -0.85% | 28,892 |
| Oct 5, 2026 | 6.03 | 6.08 | 5.75 | 5.91 | -2.15% | 84,161 |
| Oct 2, 2026 | 5.63 | 6.04 | 5.56 | 6.04 | +9.22% | 54,135 |
| Oct 1, 2026 | 5.72 | 5.82 | 5.52 | 5.53 | -3.15% | 22,699 |
| Sep 30, 2026 | 5.94 | 5.94 | 5.68 | 5.71 | -3.06% | 59,841 |
| Sep 29, 2026 | 6.01 | 6.09 | 5.86 | 5.89 | -0.84% | 73,898 |
| Sep 28, 2026 | 6.03 | 6.15 | 5.85 | 5.94 | -1.49% | 30,883 |
| Sep 25, 2026 | 6.02 | 6.15 | 5.97 | 6.03 | +1.01% | 32,216 |
| Sep 24, 2026 | 5.90 | 6.11 | 5.89 | 5.97 | +1.36% | 25,655 |
| Sep 23, 2026 | 6.16 | 6.18 | 5.86 | 5.89 | -5.00% | 72,939 |
| Sep 22, 2026 | 6.10 | 6.39 | 6.00 | 6.20 | +1.97% | 76,571 |
| Sep 21, 2026 | 5.81 | 6.12 | 5.72 | 6.08 | +6.29% | 63,548 |
| Sep 18, 2026 | 6.11 | 6.32 | 5.72 | 5.72 | -5.45% | 348,406 |
| Sep 17, 2026 | 5.92 | 6.25 | 5.92 | 6.05 | +2.20% | 44,875 |
| Sep 16, 2026 | 5.82 | 6.02 | 5.74 | 5.92 | +1.72% | 56,888 |
| Sep 15, 2026 | 6.11 | 6.11 | 5.81 | 5.82 | -3.96% | 71,543 |
| Sep 14, 2026 | 6.15 | 6.28 | 6.02 | 6.06 | -0.82% | 35,292 |
| Sep 11, 2026 | 5.96 | 6.25 | 5.85 | 6.11 | +3.91% | 49,985 |
| Sep 10, 2026 | 5.86 | 6.07 | 5.79 | 5.88 | -0.68% | 38,337 |
| Sep 9, 2026 | 6.12 | 6.12 | 5.90 | 5.92 | -3.27% | 38,536 |
| Sep 8, 2026 | 6.12 | 6.15 | 5.90 | 6.12 | +0.00% | 25,830 |
| Sep 4, 2026 | 6.25 | 6.29 | 5.96 | 6.12 | -1.77% | 39,002 |
| Sep 3, 2026 | 6.50 | 6.58 | 6.16 | 6.23 | -4.45% | 51,649 |
| Sep 2, 2026 | 6.18 | 6.64 | 6.17 | 6.52 | +2.84% | 72,757 |
| Aug 31, 2026 | 6.17 | 6.43 | 6.10 | 6.34 | +2.76% | 42,512 |
| Aug 28, 2026 | 6.25 | 6.44 | 6.10 | 6.17 | -0.80% | 28,568 |
| Aug 27, 2026 | 6.29 | 6.34 | 6.11 | 6.22 | +0.65% | 17,095 |
| Aug 26, 2026 | 6.54 | 6.64 | 6.12 | 6.18 | -7.21% | 62,928 |
| Aug 25, 2026 | 6.36 | 6.75 | 6.30 | 6.66 | +5.71% | 96,918 |
| Aug 24, 2026 | 6.27 | 6.48 | 6.05 | 6.30 | +0.80% | 97,985 |
| Aug 21, 2026 | 6.22 | 6.43 | 6.09 | 6.25 | +0.48% | 60,472 |
| Aug 20, 2026 | 6.23 | 6.35 | 6.09 | 6.22 | -0.16% | 43,418 |
| Aug 19, 2026 | 6.30 | 6.62 | 6.21 | 6.23 | -0.16% | 84,728 |
| Aug 18, 2026 | 6.17 | 6.37 | 6.17 | 6.24 | -0.95% | 47,155 |
| Aug 17, 2026 | 6.40 | 6.40 | 5.94 | 6.30 | -0.63% | 41,270 |
| Aug 14, 2026 | 6.38 | 6.40 | 5.70 | 6.34 | +2.09% | 103,973 |
| Aug 13, 2026 | 6.05 | 6.40 | 5.90 | 6.21 | +2.64% | 66,192 |
| Aug 12, 2026 | 6.24 | 6.38 | 6.01 | 6.05 | -2.73% | 83,095 |
| Aug 11, 2026 | 6.38 | 6.40 | 5.93 | 6.22 | -1.58% | 53,939 |
| Aug 10, 2026 | 6.29 | 6.37 | 6.03 | 6.32 | +0.48% | 43,938 |
| Aug 7, 2026 | 6.08 | 6.50 | 6.08 | 6.29 | +2.61% | 56,444 |
| Aug 6, 2026 | 6.40 | 6.50 | 6.11 | 6.13 | -4.22% | 133,627 |
| Aug 5, 2026 | 6.35 | 6.40 | 6.12 | 6.40 | +1.27% | 21,360 |
| Aug 4, 2026 | 5.78 | 6.48 | 5.78 | 6.32 | +8.97% | 83,781 |
| Aug 3, 2026 | 5.60 | 5.87 | 5.45 | 5.80 | +5.07% | 100,009 |
| Jul 31, 2026 | 5.38 | 5.52 | 5.21 | 5.52 | +2.99% | 79,097 |
| Jul 30, 2026 | 5.42 | 5.48 | 5.15 | 5.36 | -0.74% | 62,370 |
| Jul 29, 2026 | 5.50 | 5.67 | 5.38 | 5.40 | -0.92% | 65,153 |
| Jul 28, 2026 | 5.56 | 5.70 | 5.45 | 5.45 | -1.09% | 52,567 |
| Jul 27, 2026 | 5.57 | 5.83 | 5.43 | 5.51 | -0.36% | 66,532 |
| Jul 24, 2026 | 5.59 | 5.68 | 5.43 | 5.53 | -1.07% | 69,883 |
| Jul 23, 2026 | 5.47 | 5.83 | 5.47 | 5.59 | +0.90% | 116,312 |
| Jul 22, 2026 | 5.53 | 5.69 | 5.49 | 5.54 | +0.73% | 34,218 |
| Jul 21, 2026 | 5.71 | 5.97 | 5.47 | 5.50 | -3.68% | 93,654 |
| Jul 20, 2026 | 5.56 | 5.94 | 5.43 | 5.71 | +2.51% | 55,638 |
| Jul 17, 2026 | 5.50 | 5.76 | 5.41 | 5.57 | +0.54% | 52,644 |
| Jul 16, 2026 | 5.85 | 5.94 | 5.50 | 5.54 | -5.62% | 90,378 |
| Jul 15, 2026 | 5.82 | 5.97 | 5.67 | 5.87 | +2.09% | 34,790 |
| Jul 14, 2026 | 5.81 | 5.94 | 5.66 | 5.75 | -1.20% | 51,105 |
| Jul 13, 2026 | 5.71 | 6.03 | 5.65 | 5.82 | +1.57% | 67,542 |
| Jul 10, 2026 | 6.05 | 6.40 | 5.62 | 5.73 | -4.98% | 114,311 |
| Jul 9, 2026 | 5.88 | 6.22 | 5.88 | 6.03 | +1.34% | 53,925 |
| Jul 8, 2026 | 5.71 | 6.15 | 5.67 | 5.95 | +2.94% | 74,343 |
| Jul 7, 2026 | 6.05 | 6.16 | 5.60 | 5.78 | -0.86% | 131,491 |
| Jul 6, 2026 | 6.35 | 6.69 | 5.70 | 5.83 | -7.61% | 169,017 |
| Jul 2, 2026 | 6.92 | 7.19 | 6.20 | 6.31 | -6.66% | 233,270 |
| Jul 1, 2026 | 6.82 | 7.05 | 6.10 | 6.76 | -0.88% | 182,301 |
| Jun 30, 2026 | 7.90 | 7.97 | 6.61 | 6.82 | -13.78% | 368,660 |
| Jun 29, 2026 | 7.15 | 8.12 | 6.87 | 7.91 | +11.25% | 521,666 |
| Jun 26, 2026 | 5.52 | 7.11 | 5.43 | 7.11 | +28.80% | 765,404 |
| Jun 25, 2026 | 5.78 | 5.94 | 5.43 | 5.52 | -4.66% | 78,386 |
| Jun 24, 2026 | 5.79 | 5.91 | 5.46 | 5.79 | +0.52% | 140,383 |
| Jun 23, 2026 | 5.97 | 6.18 | 5.72 | 5.76 | -7.54% | 103,311 |
| Jun 22, 2026 | 5.83 | 6.34 | 5.60 | 6.23 | +3.83% | 203,093 |
| Jun 18, 2026 | 5.66 | 6.24 | 5.41 | 6.00 | +5.08% | 291,418 |
| Jun 17, 2026 | 5.85 | 6.12 | 5.58 | 5.71 | -3.87% | 152,266 |
| Jun 16, 2026 | 5.75 | 6.27 | 5.30 | 5.94 | +1.02% | 309,385 |
| Jun 15, 2026 | 5.36 | 5.95 | 5.02 | 5.88 | +13.08% | 593,717 |
| Jun 12, 2026 | 6.32 | 7.56 | 5.19 | 5.20 | -16.80% | 553,676 |
| Jun 11, 2026 | 7.37 | 7.37 | 5.99 | 6.25 | -16.11% | 198,691 |
| Jun 10, 2026 | 7.70 | 8.29 | 7.18 | 7.45 | -5.46% | 140,217 |
| Jun 9, 2026 | 7.32 | 8.01 | 7.00 | 7.88 | +8.54% | 117,986 |
| Jun 8, 2026 | 6.81 | 7.81 | 6.76 | 7.26 | +10.17% | 252,194 |
| Jun 5, 2026 | 7.13 | 7.29 | 6.06 | 6.59 | -5.72% | 115,305 |
| Jun 4, 2026 | 5.71 | 7.33 | 5.68 | 6.99 | +28.26% | 578,437 |
| Jun 3, 2026 | 5.96 | 5.97 | 5.42 | 5.45 | -8.56% | 110,724 |
| Jun 2, 2026 | 6.11 | 6.37 | 5.90 | 5.96 | -1.65% | 157,804 |
| Jun 1, 2026 | 6.20 | 6.31 | 6.03 | 6.06 | -1.62% | 66,997 |
| May 29, 2026 | 7.11 | 7.12 | 6.11 | 6.16 | -12.99% | 118,663 |
| May 28, 2026 | 6.91 | 7.23 | 6.78 | 7.08 | +3.96% | 87,782 |
| May 27, 2026 | 7.39 | 7.61 | 6.79 | 6.81 | -7.09% | 101,999 |
| May 26, 2026 | 8.02 | 8.19 | 7.21 | 7.33 | -7.22% | 141,394 |
| May 22, 2026 | 7.97 | 8.40 | 7.21 | 7.90 | +1.41% | 94,630 |
| May 21, 2026 | 8.70 | 8.70 | 7.70 | 7.79 | -7.26% | 65,153 |
| May 20, 2026 | 8.72 | 9.25 | 8.38 | 8.40 | -2.78% | 109,401 |
| May 19, 2026 | 8.10 | 8.64 | 8.01 | 8.64 | +7.60% | 86,020 |
| May 18, 2026 | 9.00 | 9.70 | 7.34 | 8.03 | -17.47% | 258,092 |
| May 15, 2026 | 14.00 | 14.50 | 9.21 | 9.73 | -43.27% | 376,685 |
| May 14, 2026 | 18.63 | 18.96 | 17.00 | 17.15 | -5.98% | 25,078 |
| May 13, 2026 | 20.61 | 21.74 | 18.24 | 18.24 | -12.05% | 41,610 |
| May 12, 2026 | 21.03 | 22.61 | 20.38 | 20.74 | -1.24% | 37,226 |
| May 11, 2026 | 25.65 | 26.55 | 20.13 | 21.00 | -14.50% | 29,213 |
| May 8, 2026 | 22.37 | 25.43 | 22.37 | 24.56 | +8.43% | 12,202 |
| May 7, 2026 | 22.08 | 23.86 | 22.08 | 22.65 | +2.12% | 11,301 |
| May 6, 2026 | 21.69 | 24.02 | 21.69 | 22.18 | -0.58% | 13,152 |
| May 5, 2026 | 23.10 | 23.18 | 21.58 | 22.31 | -2.87% | 19,837 |
| May 4, 2026 | 25.00 | 25.30 | 22.66 | 22.97 | -7.30% | 16,254 |
| May 1, 2026 | 24.23 | 25.75 | 24.23 | 24.78 | +0.28% | 19,038 |
| Apr 30, 2026 | 24.63 | 25.27 | 24.50 | 24.71 | +0.86% | 25,083 |
| Apr 29, 2026 | 25.17 | 25.36 | 24.49 | 24.50 | -1.96% | 16,498 |
| Apr 28, 2026 | 25.29 | 25.47 | 23.81 | 24.99 | +0.04% | 20,204 |
| Apr 27, 2026 | 24.85 | 25.57 | 24.32 | 24.98 | +0.00% | 22,325 |
| Apr 24, 2026 | 25.38 | 25.94 | 24.34 | 24.98 | -0.08% | 26,644 |
| Apr 23, 2026 | 25.02 | 25.93 | 23.64 | 25.00 | +0.52% | 18,173 |
| Apr 22, 2026 | 24.13 | 25.42 | 23.14 | 24.87 | +4.50% | 31,976 |
| Apr 21, 2026 | 24.35 | 24.40 | 22.46 | 23.80 | -2.82% | 39,021 |
| Apr 20, 2026 | 22.71 | 31.00 | 22.71 | 24.49 | +8.51% | 116,717 |
| Apr 17, 2026 | 36.07 | 36.07 | 21.50 | 22.57 | -37.13% | 180,264 |
| Apr 16, 2026 | 41.67 | 41.67 | 34.80 | 35.90 | -13.33% | 64,214 |
| Apr 15, 2026 | 38.90 | 44.00 | 38.30 | 41.42 | +9.20% | 69,646 |
| Apr 14, 2026 | 33.10 | 39.99 | 31.39 | 37.93 | +11.49% | 65,821 |
| Apr 13, 2026 | 27.85 | 34.40 | 26.87 | 34.02 | +25.30% | 71,283 |
| Apr 10, 2026 | 26.00 | 29.50 | 26.00 | 27.15 | +4.18% | 19,303 |
| Apr 9, 2026 | 26.04 | 26.35 | 25.07 | 26.06 | +0.08% | 18,213 |
| Apr 8, 2026 | 27.38 | 28.45 | 25.75 | 26.04 | -5.17% | 37,632 |
| Apr 7, 2026 | 18.27 | 27.88 | 17.48 | 27.46 | +52.51% | 186,521 |
| Apr 6, 2026 | 18.49 | 20.00 | 17.64 | 18.00 | -2.36% | 19,029 |
| Apr 2, 2026 | 14.28 | 18.44 | 14.00 | 18.44 | +25.96% | 10,891 |
| Apr 1, 2026 | 15.97 | 15.97 | 14.64 | 14.64 | -8.56% | 18,262 |
| Mar 31, 2026 | 16.70 | 16.86 | 16.01 | 16.01 | -3.32% | 8,342 |
| Mar 30, 2026 | 17.33 | 17.64 | 15.07 | 16.56 | -6.12% | 14,045 |
| Mar 27, 2026 | 19.53 | 19.61 | 17.27 | 17.64 | -12.24% | 16,435 |
| Mar 26, 2026 | 21.17 | 21.17 | 17.79 | 20.10 | -6.03% | 31,909 |
| Mar 25, 2026 | 22.13 | 22.50 | 20.69 | 21.39 | -4.93% | 16,971 |
| Mar 24, 2026 | 21.54 | 22.50 | 19.66 | 22.50 | +1.40% | 21,906 |
| Mar 23, 2026 | 22.54 | 22.54 | 16.64 | 22.19 | -1.55% | 63,794 |
| Mar 20, 2026 | 23.79 | 25.86 | 22.00 | 22.54 | -5.25% | 134,877 |
| Mar 19, 2026 | 18.80 | 34.49 | 16.93 | 23.79 | +31.87% | 697,770 |
| Mar 18, 2026 | 18.60 | 19.56 | 16.70 | 18.04 | -4.30% | 46,384 |
| Mar 17, 2026 | 13.49 | 21.61 | 13.49 | 18.85 | +36.89% | 184,367 |
| Mar 16, 2026 | 10.84 | 16.79 | 10.22 | 13.77 | +25.30% | 111,379 |
| Mar 13, 2026 | 9.48 | 10.99 | 9.48 | 10.99 | +22.11% | 12,232 |
| Mar 12, 2026 | 9.24 | 9.30 | 8.99 | 9.00 | -0.11% | 8,142 |
| Mar 11, 2026 | 9.36 | 9.36 | 8.90 | 9.01 | -0.22% | 4,519 |
| Mar 10, 2026 | 9.29 | 9.75 | 9.03 | 9.03 | -1.85% | 6,788 |
| Mar 9, 2026 | 9.37 | 10.01 | 9.05 | 9.20 | -1.92% | 8,006 |
| Mar 6, 2026 | 9.49 | 9.75 | 9.34 | 9.38 | -3.30% | 2,008 |
| Mar 5, 2026 | 9.37 | 10.06 | 9.32 | 9.70 | +3.41% | 1,757 |
| Mar 4, 2026 | 8.70 | 9.42 | 8.70 | 9.38 | +0.64% | 2,107 |
| Mar 3, 2026 | 9.26 | 9.35 | 8.97 | 9.32 | +2.31% | 2,225 |
| Mar 2, 2026 | 8.77 | 9.30 | 8.77 | 9.11 | +6.30% | 5,251 |
| Feb 27, 2026 | 8.71 | 9.00 | 8.57 | 8.57 | -6.03% | 3,067 |
| Feb 26, 2026 | 9.51 | 9.51 | 8.56 | 9.12 | +3.87% | 9,527 |
| Feb 25, 2026 | 9.21 | 9.21 | 8.60 | 8.78 | -1.57% | 5,058 |
| Feb 24, 2026 | 8.00 | 9.77 | 8.00 | 8.92 | +11.78% | 9,179 |
| Feb 23, 2026 | 9.73 | 9.73 | 7.88 | 7.98 | -21.69% | 12,176 |
| Feb 20, 2026 | 9.16 | 10.19 | 9.16 | 10.19 | +11.24% | 4,382 |
| Feb 19, 2026 | 9.50 | 9.61 | 9.02 | 9.16 | +2.69% | 4,091 |
| Feb 18, 2026 | 9.60 | 9.90 | 8.78 | 8.92 | -1.44% | 1,641 |
| Feb 17, 2026 | 9.14 | 9.54 | 8.70 | 9.05 | -2.48% | 4,632 |
| Feb 13, 2026 | 9.01 | 9.98 | 8.85 | 9.28 | +3.11% | 5,537 |
| Feb 12, 2026 | 10.36 | 10.36 | 8.42 | 9.00 | -8.07% | 10,372 |
| Feb 11, 2026 | 10.00 | 10.96 | 9.79 | 9.79 | -6.85% | 13,412 |
| Feb 10, 2026 | 11.26 | 11.26 | 10.40 | 10.51 | -4.58% | 10,711 |
| Feb 9, 2026 | 10.45 | 11.95 | 10.07 | 11.02 | +4.51% | 11,146 |
| Feb 6, 2026 | 9.59 | 11.20 | 9.50 | 10.54 | +7.33% | 12,997 |
| Feb 5, 2026 | 10.34 | 10.86 | 9.74 | 9.82 | -3.82% | 5,489 |
| Feb 4, 2026 | 11.57 | 11.63 | 10.14 | 10.21 | -10.36% | 8,706 |
| Feb 3, 2026 | 12.35 | 12.58 | 11.26 | 11.39 | -5.08% | 22,593 |
| Feb 2, 2026 | 11.80 | 12.84 | 11.80 | 12.00 | +0.00% | 8,614 |
| Jan 30, 2026 | 12.37 | 12.96 | 11.85 | 12.00 | -0.41% | 9,581 |
| Jan 29, 2026 | 11.94 | 12.16 | 11.94 | 12.05 | +1.13% | 4,413 |
| Jan 28, 2026 | 11.82 | 11.96 | 11.42 | 11.91 | +0.42% | 6,428 |
| Jan 27, 2026 | 13.10 | 13.25 | 11.81 | 11.87 | -7.38% | 9,680 |
| Jan 26, 2026 | 13.25 | 13.64 | 12.75 | 12.81 | -2.36% | 10,569 |
| Jan 23, 2026 | 13.22 | 14.55 | 13.09 | 13.12 | -3.10% | 19,532 |
| Jan 22, 2026 | 13.99 | 13.99 | 13.39 | 13.54 | -1.51% | 4,569 |
| Jan 21, 2026 | 13.58 | 14.25 | 13.29 | 13.75 | +2.60% | 8,788 |
| Jan 20, 2026 | 14.21 | 14.21 | 13.00 | 13.40 | -7.65% | 10,644 |
| Jan 16, 2026 | 15.20 | 15.20 | 14.51 | 14.51 | -2.94% | 5,618 |
| Jan 15, 2026 | 14.63 | 16.27 | 13.86 | 14.95 | +1.49% | 10,917 |
| Jan 14, 2026 | 15.83 | 16.00 | 14.41 | 14.73 | -4.54% | 9,051 |
| Jan 13, 2026 | 14.48 | 15.52 | 14.05 | 15.43 | +11.65% | 14,850 |
| Jan 12, 2026 | 13.80 | 14.11 | 13.80 | 13.82 | +0.88% | 3,518 |
| Jan 9, 2026 | 13.76 | 14.16 | 13.70 | 13.70 | +1.10% | 5,711 |
| Jan 8, 2026 | 13.99 | 14.43 | 13.50 | 13.55 | -2.80% | 21,275 |
| Jan 7, 2026 | 13.82 | 14.01 | 13.65 | 13.94 | -1.13% | 8,276 |
| Jan 6, 2026 | 14.05 | 14.46 | 14.01 | 14.10 | +0.79% | 2,204 |
| Jan 5, 2026 | 14.01 | 14.50 | 13.99 | 13.99 | -0.07% | 2,934 |
| Jan 2, 2026 | 13.22 | 14.17 | 12.79 | 14.00 | +1.74% | 3,435 |
| Dec 31, 2025 | 13.25 | 14.03 | 13.25 | 13.76 | +5.00% | 3,287 |
| Dec 30, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | -2.06% | 1,134 |
| Dec 29, 2025 | 12.69 | 13.46 | 12.56 | 13.38 | +2.22% | 14,307 |
| Dec 26, 2025 | 13.06 | 13.09 | 12.55 | 13.09 | +2.35% | 3,692 |
| Dec 24, 2025 | 12.99 | 13.05 | 12.79 | 12.79 | -2.07% | 1,414 |
| Dec 23, 2025 | 14.36 | 14.36 | 13.06 | 13.06 | -2.68% | 3,808 |
| Dec 22, 2025 | 13.11 | 14.35 | 13.11 | 13.42 | +0.98% | 7,619 |
| Dec 19, 2025 | 13.45 | 14.18 | 13.11 | 13.29 | -7.39% | 3,058 |
| Dec 18, 2025 | 14.06 | 14.38 | 13.51 | 14.35 | -0.42% | 5,658 |
| Dec 17, 2025 | 13.05 | 14.41 | 13.05 | 14.41 | +10.00% | 39,513 |
| Dec 16, 2025 | 14.00 | 14.51 | 13.07 | 13.10 | -9.22% | 6,000 |
| Dec 15, 2025 | 14.70 | 15.10 | 14.01 | 14.43 | -4.06% | 7,956 |
| Dec 12, 2025 | 15.80 | 16.04 | 14.88 | 15.04 | -6.12% | 5,842 |
| Dec 11, 2025 | 15.83 | 16.53 | 15.58 | 16.02 | +0.82% | 8,018 |
| Dec 10, 2025 | 16.78 | 16.78 | 15.89 | 15.89 | -0.13% | 6,702 |
| Dec 9, 2025 | 16.88 | 17.30 | 15.91 | 15.91 | -2.27% | 14,293 |
| Dec 8, 2025 | 15.38 | 16.28 | 15.00 | 16.28 | +7.85% | 8,441 |
| Dec 5, 2025 | 14.69 | 15.28 | 14.63 | 15.10 | +3.39% | 9,710 |
| Dec 4, 2025 | 14.45 | 15.32 | 13.59 | 14.60 | +0.90% | 5,668 |
| Dec 3, 2025 | 13.58 | 14.47 | 13.37 | 14.47 | +7.54% | 8,555 |
| Dec 2, 2025 | 13.81 | 14.00 | 13.41 | 13.46 | -2.57% | 2,728 |
| Dec 1, 2025 | 14.03 | 14.82 | 13.61 | 13.81 | -3.02% | 8,310 |
| Nov 28, 2025 | 12.00 | 14.48 | 12.00 | 14.24 | +19.26% | 10,071 |
| Nov 26, 2025 | 12.40 | 12.40 | 11.45 | 11.94 | -0.50% | 15,402 |
| Nov 25, 2025 | 12.50 | 12.50 | 11.80 | 12.00 | -2.44% | 8,694 |
| Nov 24, 2025 | 14.00 | 14.83 | 12.27 | 12.30 | -1.13% | 22,113 |
| Nov 21, 2025 | 12.69 | 13.01 | 11.20 | 12.44 | -1.11% | 15,893 |
| Nov 20, 2025 | 13.62 | 14.00 | 12.35 | 12.58 | -3.08% | 10,762 |
| Nov 19, 2025 | 13.01 | 13.59 | 12.86 | 12.98 | -2.03% | 7,452 |
| Nov 18, 2025 | 12.87 | 13.70 | 12.87 | 13.25 | -0.98% | 6,586 |
| Nov 17, 2025 | 16.00 | 16.00 | 13.00 | 13.38 | -17.91% | 39,500 |
| Nov 14, 2025 | 17.00 | 17.08 | 16.22 | 16.30 | -5.45% | 11,601 |
| Nov 13, 2025 | 18.58 | 18.58 | 16.76 | 17.24 | -4.22% | 15,807 |
| Nov 12, 2025 | 18.28 | 19.00 | 16.91 | 18.00 | +3.15% | 14,661 |
| Nov 11, 2025 | 17.59 | 17.64 | 17.20 | 17.45 | +0.93% | 3,921 |
| Nov 10, 2025 | 18.63 | 20.49 | 16.90 | 17.29 | -6.99% | 13,374 |
| Nov 7, 2025 | 17.64 | 18.59 | 16.75 | 18.59 | +3.80% | 7,506 |
| Nov 6, 2025 | 19.02 | 19.03 | 17.49 | 17.91 | -4.02% | 9,520 |
Daily open, high, low, close and volume for LanzaTech Global, Inc. Common Stock (LNZA). Showing 250 trading days. Unadjusted prices.