Price Alert

LanzaTech Global Inc. (LNZA)

NASDAQ: LNZA · Real-Time Price · USD

0.48

-0.10 (-17.58%)

At close: Jul 28, 2025, 3:59 PM

LNZA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 25, 2025	0.58	0.71	0.54	0.58	0.58	1.75%	8,761,090
Jul 24, 2025	0.40	0.60	0.39	0.57	0.57	42.50%	12,152,300
Jul 23, 2025	0.37	0.41	0.34	0.40	0.40	11.11%	2,509,630
Jul 22, 2025	0.33	0.48	0.32	0.36	0.36	12.50%	11,054,300
Jul 21, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	707,600
Jul 18, 2025	0.30	0.31	0.28	0.31	0.31	0.00%	747,239
Jul 17, 2025	0.31	0.31	0.29	0.31	0.31	6.90%	966,745
Jul 16, 2025	0.29	0.29	0.27	0.29	0.29	0.00%	972,800
Jul 15, 2025	0.29	0.30	0.28	0.29	0.29	0.00%	606,903
Jul 14, 2025	0.28	0.29	0.28	0.29	0.29	0.00%	572,200
Jul 11, 2025	0.29	0.30	0.27	0.29	0.29	-3.33%	1,459,300
Jul 10, 2025	0.31	0.32	0.29	0.30	0.30	-6.25%	948,764
Jul 9, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	880,800
Jul 8, 2025	0.27	0.32	0.27	0.31	0.31	14.81%	1,715,608
Jul 7, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	1,217,800
Jul 3, 2025	0.30	0.30	0.27	0.28	0.28	0.00%	686,802
Jul 2, 2025	0.28	0.29	0.27	0.28	0.28	0.00%	774,607
Jul 1, 2025	0.28	0.29	0.26	0.28	0.28	3.70%	1,069,100
Jun 30, 2025	0.26	0.28	0.25	0.27	0.27	8.00%	1,840,508
Jun 27, 2025	0.32	0.33	0.25	0.25	0.25	-19.35%	15,995,539