LanzaTech Global, Inc. LNZA
NASDAQ · United States · Industrial Services
$6.04+0.51 (+9.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.04 | +9.22% | $5.77 | $6.04 | $5.59 | 54.13K |
| 2026-10-01 | $5.53 | -3.15% | $5.72 | $5.82 | $5.52 | 20.70K |
| 2026-09-30 | $5.71 | -3.06% | $5.94 | $5.94 | $5.68 | 59.80K |
| 2026-09-29 | $5.89 | -0.84% | $6.01 | $6.09 | $5.86 | 73.90K |
| 2026-09-28 | $5.94 | -1.49% | $6.03 | $6.15 | $5.85 | 30.90K |
| 2026-09-25 | $6.03 | +1.01% | $6.02 | $6.15 | $5.97 | 32.20K |
| 2026-09-24 | $5.97 | +1.36% | $5.90 | $6.11 | $5.89 | 25.70K |
| 2026-09-23 | $5.89 | -5.00% | $6.16 | $6.18 | $5.86 | 72.90K |
| 2026-09-22 | $6.20 | +1.97% | $6.10 | $6.39 | $6.00 | 76.40K |
| 2026-09-21 | $6.08 | +6.29% | $5.81 | $6.12 | $5.72 | 63.60K |
| 2026-09-18 | $5.72 | -5.45% | $6.11 | $6.32 | $5.72 | 348.40K |
| 2026-09-17 | $6.05 | +2.20% | $5.92 | $6.25 | $5.92 | 44.90K |
| 2026-09-16 | $5.92 | +1.72% | $5.82 | $6.02 | $5.74 | 56.90K |
| 2026-09-15 | $5.82 | -3.96% | $6.11 | $6.11 | $5.81 | 71.50K |
| 2026-09-14 | $6.06 | -0.82% | $6.15 | $6.28 | $6.02 | 35.30K |
| 2026-09-11 | $6.11 | +3.91% | $5.96 | $6.25 | $5.85 | 50.00K |
| 2026-09-10 | $5.88 | -0.68% | $5.86 | $6.07 | $5.79 | 38.30K |
| 2026-09-09 | $5.92 | -3.27% | $6.12 | $6.12 | $5.90 | 38.50K |
| 2026-09-08 | $6.12 | 0.00% | $6.12 | $6.15 | $5.90 | 25.80K |
| 2026-09-04 | $6.12 | -1.77% | $6.25 | $6.28 | $5.96 | 39.00K |
| 2026-09-03 | $6.23 | -4.45% | $6.50 | $6.57 | $6.16 | 51.60K |
| 2026-09-02 | $6.52 | +3.66% | $6.18 | $6.64 | $6.17 | 72.80K |
| 2026-09-01 | $6.29 | -0.79% | $6.34 | $6.34 | $5.88 | 89.20K |
| 2026-08-31 | $6.34 | +2.76% | $6.17 | $6.43 | $6.10 | 42.50K |
| 2026-08-28 | $6.17 | -0.80% | $6.25 | $6.44 | $6.10 | 28.60K |
| 2026-08-27 | $6.22 | +0.65% | $6.29 | $6.34 | $6.11 | 17.10K |
| 2026-08-26 | $6.18 | -7.21% | $6.54 | $6.64 | $6.12 | 63.10K |
| 2026-08-25 | $6.66 | +5.71% | $6.36 | $6.76 | $6.30 | 96.90K |
| 2026-08-24 | $6.30 | +0.80% | $6.27 | $6.48 | $6.05 | 98.00K |
| 2026-08-21 | $6.25 | +0.48% | $6.22 | $6.43 | $6.09 | 60.50K |
| 2026-08-20 | $6.22 | -0.16% | $6.23 | $6.35 | $6.09 | 43.40K |
| 2026-08-19 | $6.23 | -0.16% | $6.30 | $6.62 | $6.21 | 84.70K |
| 2026-08-18 | $6.24 | -0.95% | $6.18 | $6.37 | $6.18 | 47.10K |
| 2026-08-17 | $6.30 | -0.63% | $6.40 | $6.40 | $5.94 | 41.20K |
| 2026-08-14 | $6.34 | +2.09% | $6.38 | $6.40 | $5.70 | 104.00K |
| 2026-08-13 | $6.21 | +2.64% | $6.05 | $6.40 | $5.90 | 66.20K |
| 2026-08-12 | $6.05 | -2.73% | $6.24 | $6.38 | $6.01 | 83.10K |
| 2026-08-11 | $6.22 | -1.58% | $6.38 | $6.40 | $5.93 | 53.90K |
| 2026-08-10 | $6.32 | +0.48% | $6.29 | $6.37 | $6.03 | 43.90K |
| 2026-08-07 | $6.29 | +2.61% | $6.08 | $6.50 | $6.08 | 56.40K |
| 2026-08-06 | $6.13 | -4.22% | $6.40 | $6.51 | $6.11 | 133.40K |
| 2026-08-05 | $6.40 | +1.27% | $6.35 | $6.40 | $6.12 | 21.20K |
| 2026-08-04 | $6.32 | +8.97% | $5.78 | $6.48 | $5.78 | 83.50K |
| 2026-08-03 | $5.80 | +5.07% | $5.60 | $5.87 | $5.45 | 100.00K |
| 2026-07-31 | $5.52 | +2.99% | $5.38 | $5.52 | $5.21 | 79.10K |
| 2026-07-30 | $5.36 | -0.74% | $5.42 | $5.48 | $5.15 | 62.20K |
| 2026-07-29 | $5.40 | -0.92% | $5.50 | $5.67 | $5.38 | 65.00K |
| 2026-07-28 | $5.45 | -1.09% | $5.56 | $5.70 | $5.45 | 52.60K |
| 2026-07-27 | $5.51 | -0.36% | $5.57 | $5.83 | $5.43 | 66.50K |
| 2026-07-24 | $5.53 | -1.07% | $5.59 | $5.68 | $5.43 | 69.90K |
| 2026-07-23 | $5.59 | +0.90% | $5.47 | $5.82 | $5.47 | 116.00K |
| 2026-07-22 | $5.54 | +0.73% | $5.53 | $5.69 | $5.49 | 34.20K |
| 2026-07-21 | $5.50 | -3.68% | $5.71 | $5.97 | $5.47 | 93.50K |
| 2026-07-20 | $5.71 | +2.51% | $5.56 | $5.94 | $5.43 | 55.60K |
| 2026-07-17 | $5.57 | +0.54% | $5.50 | $5.76 | $5.41 | 52.50K |
| 2026-07-16 | $5.54 | -5.62% | $5.85 | $5.94 | $5.50 | 90.40K |
| 2026-07-15 | $5.87 | +2.09% | $5.82 | $5.97 | $5.67 | 34.80K |
| 2026-07-14 | $5.75 | -1.20% | $5.81 | $5.94 | $5.66 | 51.40K |
| 2026-07-13 | $5.82 | +1.57% | $5.71 | $6.03 | $5.65 | 67.40K |
| 2026-07-10 | $5.73 | -4.98% | $6.05 | $6.40 | $5.62 | 114.30K |
| 2026-07-09 | $6.03 | +1.34% | $5.88 | $6.22 | $5.88 | 53.90K |
| 2026-07-08 | $5.95 | +2.94% | $5.71 | $6.15 | $5.67 | 74.30K |
| 2026-07-07 | $5.78 | -0.86% | $6.05 | $6.16 | $5.60 | 131.20K |
| 2026-07-06 | $5.83 | -7.61% | $6.35 | $6.69 | $5.70 | 169.00K |
| 2026-07-02 | $6.31 | -6.66% | $6.92 | $7.19 | $6.20 | 224.20K |
| 2026-07-01 | $6.76 | -0.88% | $6.82 | $7.05 | $6.10 | 182.30K |
| 2026-06-30 | $6.82 | -13.78% | $7.90 | $7.97 | $6.61 | 368.70K |
| 2026-06-29 | $7.91 | +11.25% | $7.15 | $8.12 | $6.87 | 521.60K |
| 2026-06-26 | $7.11 | +28.80% | $5.52 | $7.11 | $5.43 | 765.30K |
| 2026-06-25 | $5.52 | -4.66% | $5.78 | $5.94 | $5.43 | 78.40K |
| 2026-06-24 | $5.79 | +0.52% | $5.79 | $5.91 | $5.46 | 140.40K |
| 2026-06-23 | $5.76 | -7.54% | $5.97 | $6.18 | $5.72 | 103.30K |
| 2026-06-22 | $6.23 | +3.83% | $5.83 | $6.34 | $5.60 | 203.00K |
| 2026-06-18 | $6.00 | +5.08% | $5.66 | $6.24 | $5.41 | 291.50K |
| 2026-06-17 | $5.71 | -3.87% | $5.85 | $6.12 | $5.58 | 152.30K |
| 2026-06-16 | $5.94 | +1.02% | $5.75 | $6.27 | $5.30 | 309.30K |
| 2026-06-15 | $5.88 | +13.08% | $5.36 | $5.95 | $5.02 | 593.70K |
| 2026-06-12 | $5.20 | -16.80% | $6.32 | $7.56 | $5.19 | 552.60K |
| 2026-06-11 | $6.25 | -16.11% | $7.37 | $7.37 | $5.99 | 198.70K |
| 2026-06-10 | $7.45 | -5.46% | $7.70 | $8.29 | $7.18 | 140.10K |
| 2026-06-09 | $7.88 | +8.54% | $7.32 | $8.01 | $7.00 | 118.00K |
| 2026-06-08 | $7.26 | +10.17% | $6.81 | $7.81 | $6.76 | 251.90K |
| 2026-06-05 | $6.59 | -5.72% | $7.13 | $7.29 | $6.06 | 114.90K |
| 2026-06-04 | $6.99 | +28.26% | $5.71 | $7.33 | $5.68 | 578.40K |
| 2026-06-03 | $5.45 | -8.56% | $5.96 | $5.97 | $5.41 | 110.50K |
| 2026-06-02 | $5.96 | -1.65% | $6.11 | $6.37 | $5.90 | 157.70K |
| 2026-06-01 | $6.06 | -1.62% | $6.20 | $6.31 | $6.03 | 67.00K |
| 2026-05-29 | $6.16 | -12.99% | $7.11 | $7.12 | $6.11 | 118.00K |
| 2026-05-28 | $7.08 | +3.96% | $6.91 | $7.23 | $6.78 | 87.70K |
| 2026-05-27 | $6.81 | -7.09% | $7.39 | $7.61 | $6.79 | 102.00K |