LanzaTech Global Inc. (LNZA)
0.30
0.06 (23.92%)
At close: Apr 01, 2025, 3:59 PM
0.29
-1.01%
After-hours: Apr 01, 2025, 07:59 PM EDT
LanzaTech Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.23 | 0.32 | 0.22 | 0.31 | 0.07 | 29.17% | 6,534,023 |
| Mar 31, 2025 | 0.24 | 0.35 | 0.22 | 0.24 | 0.03 | 14.29% | 45,802,300 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | -0.07 | -25.00% | 4,418,146 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.20 | 0.28 | -0.08 | -22.22% | 7,982,425 |
| Mar 26, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | -0.02 | -5.26% | 1,097,900 |
| Mar 25, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | -0.03 | -7.32% | 1,090,919 |
| Mar 24, 2025 | 0.40 | 0.43 | 0.37 | 0.41 | 0.01 | 2.50% | 958,547 |
| Mar 21, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.00 | 0.00% | 2,239,830 |
| Mar 20, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | -0.01 | -2.44% | 923,035 |
| Mar 19, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | -0.04 | -8.89% | 933,900 |
| Mar 18, 2025 | 0.50 | 0.51 | 0.45 | 0.45 | -0.04 | -8.16% | 902,200 |
| Mar 17, 2025 | 0.60 | 0.60 | 0.46 | 0.49 | -0.05 | -9.26% | 3,634,316 |
| Mar 14, 2025 | 0.50 | 0.55 | 0.48 | 0.54 | 0.04 | 8.00% | 1,234,927 |
| Mar 13, 2025 | 0.57 | 0.58 | 0.49 | 0.50 | -0.09 | -15.25% | 1,909,824 |
| Mar 12, 2025 | 0.60 | 0.64 | 0.58 | 0.59 | 0.01 | 1.72% | 1,092,600 |
| Mar 11, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | -0.05 | -7.94% | 1,353,900 |
| Mar 10, 2025 | 0.73 | 0.73 | 0.61 | 0.63 | -0.08 | -11.27% | 1,479,000 |
| Mar 7, 2025 | 0.70 | 0.73 | 0.64 | 0.71 | 0.01 | 1.43% | 1,224,026 |
| Mar 6, 2025 | 0.76 | 0.79 | 0.69 | 0.70 | -0.05 | -6.67% | 990,700 |
| Mar 5, 2025 | 0.73 | 0.78 | 0.69 | 0.75 | 0.02 | 2.74% | 684,800 |
| Mar 4, 2025 | 0.68 | 0.74 | 0.67 | 0.73 | 0.05 | 7.35% | 898,133 |
| Mar 3, 2025 | 0.83 | 0.84 | 0.66 | 0.68 | -0.12 | -15.00% | 1,424,149 |
| Feb 28, 2025 | 0.75 | 0.81 | 0.74 | 0.80 | 0.05 | 6.67% | 767,900 |
| Feb 27, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | -0.06 | -7.41% | 1,007,176 |
| Feb 26, 2025 | 0.83 | 0.90 | 0.81 | 0.81 | -0.01 | -1.22% | 566,135 |
| Feb 25, 2025 | 0.83 | 0.89 | 0.79 | 0.82 | -0.04 | -4.65% | 843,531 |
| Feb 24, 2025 | 0.87 | 0.95 | 0.86 | 0.86 | 0.00 | 0.00% | 1,237,932 |
| Feb 21, 2025 | 0.92 | 0.92 | 0.83 | 0.86 | -0.02 | -2.27% | 1,205,208 |
| Feb 20, 2025 | 0.94 | 0.96 | 0.85 | 0.88 | -0.05 | -5.38% | 1,069,933 |
| Feb 19, 2025 | 1.02 | 1.06 | 0.91 | 0.93 | -0.08 | -7.92% | 2,213,835 |
| Feb 18, 2025 | 0.84 | 1.07 | 0.80 | 1.01 | 0.26 | 34.67% | 5,803,200 |
| Feb 14, 2025 | 0.72 | 0.81 | 0.72 | 0.75 | 0.03 | 4.17% | 1,339,717 |
| Feb 13, 2025 | 0.69 | 0.74 | 0.68 | 0.72 | 0.04 | 5.88% | 831,602 |
| Feb 12, 2025 | 0.69 | 0.71 | 0.66 | 0.68 | -0.02 | -2.86% | 1,312,087 |
| Feb 11, 2025 | 0.77 | 0.96 | 0.69 | 0.70 | -0.07 | -9.09% | 2,597,600 |
| Feb 10, 2025 | 0.73 | 0.79 | 0.67 | 0.77 | 0.05 | 6.94% | 2,818,600 |
| Feb 7, 2025 | 0.79 | 0.79 | 0.70 | 0.72 | -0.04 | -5.26% | 1,879,600 |
| Feb 6, 2025 | 0.76 | 0.83 | 0.72 | 0.76 | 0.03 | 4.11% | 1,841,500 |
| Feb 5, 2025 | 0.84 | 0.86 | 0.72 | 0.73 | -0.11 | -13.10% | 2,002,340 |
| Feb 4, 2025 | 0.91 | 0.92 | 0.82 | 0.84 | -0.07 | -7.69% | 1,626,137 |
| Feb 3, 2025 | 0.90 | 0.93 | 0.87 | 0.91 | -0.03 | -3.19% | 1,244,839 |
| Jan 31, 2025 | 0.96 | 1.00 | 0.91 | 0.94 | -0.02 | -2.08% | 1,248,803 |
| Jan 30, 2025 | 0.93 | 1.03 | 0.90 | 0.96 | 0.03 | 3.23% | 1,596,800 |
| Jan 29, 2025 | 1.03 | 1.03 | 0.91 | 0.93 | -0.09 | -8.82% | 1,421,700 |
| Jan 28, 2025 | 1.04 | 1.07 | 0.92 | 1.02 | -0.03 | -2.86% | 2,353,600 |
| Jan 27, 2025 | 1.12 | 1.16 | 1.02 | 1.05 | -0.11 | -9.48% | 1,452,242 |
| Jan 24, 2025 | 1.22 | 1.26 | 1.12 | 1.16 | -0.09 | -7.20% | 1,116,200 |
| Jan 23, 2025 | 1.28 | 1.39 | 1.23 | 1.25 | -0.07 | -5.30% | 1,032,911 |
| Jan 22, 2025 | 1.50 | 1.50 | 1.30 | 1.32 | -0.18 | -12.00% | 1,458,406 |
| Jan 21, 2025 | 1.53 | 1.62 | 1.47 | 1.50 | -0.02 | -1.32% | 962,139 |