LanzaTech Global Inc. (LNZA)
NASDAQ: LNZA
· Real-Time Price · USD
19.19
0.33 (1.75%)
At close: Sep 05, 2025, 3:59 PM
19.19
0.00%
After-hours: Sep 05, 2025, 05:45 PM EDT
LNZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.23 | 20.23 | 18.71 | 18.86 | 18.86 | -5.46% | 10,171 |
| Sep 3, 2025 | 21.60 | 21.85 | 19.65 | 19.95 | 19.95 | -6.91% | 18,900 |
| Sep 2, 2025 | 21.48 | 21.83 | 20.84 | 21.43 | 21.43 | 1.28% | 9,200 |
| Aug 29, 2025 | 21.80 | 22.10 | 21.15 | 21.16 | 21.16 | -1.44% | 7,600 |
| Aug 28, 2025 | 22.50 | 22.99 | 21.14 | 21.47 | 21.47 | -3.55% | 11,248 |
| Aug 27, 2025 | 21.51 | 22.43 | 21.50 | 22.26 | 22.26 | 3.06% | 14,448 |
| Aug 26, 2025 | 22.24 | 22.50 | 21.59 | 21.60 | 21.60 | -1.91% | 8,341 |
| Aug 25, 2025 | 22.25 | 22.56 | 22.00 | 22.02 | 22.02 | -0.90% | 6,237 |
| Aug 22, 2025 | 22.05 | 24.02 | 20.59 | 22.22 | 22.22 | 2.35% | 14,410 |
| Aug 21, 2025 | 23.02 | 23.73 | 21.59 | 21.71 | 21.71 | -6.74% | 27,822 |
| Aug 20, 2025 | 19.00 | 27.49 | 18.26 | 23.28 | 23.28 | 18.05% | 126,591 |
| Aug 19, 2025 | 22.00 | 22.00 | 18.51 | 19.72 | 19.72 | -10.40% | 82,595 |
| Aug 18, 2025 | 25.99 | 25.99 | 22.00 | 22.01 | 22.01 | -15.31% | 23,792 |
| Aug 15, 2025 | 34.50 | 35.01 | 23.50 | 25.99 | 25.99 | -30.55% | 51,463 |
| Aug 14, 2025 | 41.00 | 41.00 | 36.44 | 37.42 | 37.42 | -7.31% | 8,390 |
| Aug 13, 2025 | 36.00 | 41.75 | 35.07 | 40.37 | 40.37 | 15.54% | 13,086 |
| Aug 12, 2025 | 34.35 | 37.93 | 34.29 | 34.94 | 34.94 | 1.72% | 6,235 |
| Aug 11, 2025 | 32.50 | 37.99 | 31.90 | 34.35 | 34.35 | 4.82% | 5,014 |
| Aug 8, 2025 | 37.31 | 39.64 | 31.91 | 32.77 | 32.77 | -12.85% | 10,685 |
| Aug 7, 2025 | 42.00 | 42.00 | 37.53 | 37.60 | 37.60 | -5.00% | 5,927 |