LanzaTech Global, Inc. - LNZA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.88	19.19	19.19	19.26	18.46	27,800
September 04, 2025	20.23	18.86	18.86	20.23	18.71	10,200
September 03, 2025	21.6	19.95	19.95	21.85	19.65	18,900
September 02, 2025	21.48	21.43	21.43	21.83	20.84	9,200
August 29, 2025	21.8	21.16	21.16	22.1	21.15	7,600
August 28, 2025	22.5	21.47	21.47	22.99	21.14	11,248
August 27, 2025	21.51	22.26	22.26	22.43	21.5	14,448
August 26, 2025	22.24	21.6	21.6	22.5	21.59	8,341
August 25, 2025	22.25	22.02	22.02	22.56	22	6,237
August 22, 2025	22.05	22.22	22.5	24.02	22.05	14,181
August 21, 2025	23.02	21.71	21.71	23.73	21.59	27,813
August 20, 2025	19	23.28	23.28	27.49	18.26	126,591
August 19, 2025	22	19.72	19.72	22	18.51	81,984
August 18, 2025	0.26	0.22	0.22	0.26	0.22	2.26M
August 15, 2025	0.35	0.26	0.26	0.35	0.24	5.15M
August 14, 2025	0.41	0.37	0.37	0.41	0.36	839,000
August 13, 2025	0.36	0.4	0.4	0.42	0.35	1.31M
August 12, 2025	0.34	0.35	0.35	0.38	0.34	623,453
August 11, 2025	0.33	0.34	0.34	0.38	0.32	501,400
August 08, 2025	0.37	0.33	0.33	0.4	0.32	1.07M
August 07, 2025	0.42	0.38	0.38	0.42	0.38	592,700
August 06, 2025	0.4	0.4	0.4	0.46	0.38	716,832
August 05, 2025	0.39	0.44	0.44	0.44	0.35	1.05M
August 04, 2025	0.45	0.37	0.37	0.46	0.35	1.5M
August 01, 2025	0.41	0.44	0.44	0.49	0.4	1.18M
July 31, 2025	0.43	0.43	0.43	0.5	0.43	1M
July 30, 2025	0.36	0.42	0.42	0.47	0.36	1.29M
July 29, 2025	0.47	0.41	0.41	0.48	0.37	2.4M
July 28, 2025	0.57	0.49	0.49	0.62	0.46	2.68M
July 25, 2025	0.58	0.58	0.58	0.71	0.54	8.76M
July 24, 2025	0.4	0.57	0.57	0.6	0.39	12.15M
July 23, 2025	0.37	0.4	0.4	0.41	0.34	2.51M
July 22, 2025	0.33	0.36	0.36	0.48	0.32	11.05M
July 21, 2025	0.31	0.32	0.32	0.32	0.31	707,600
July 18, 2025	0.3	0.31	0.31	0.31	0.28	747,239
July 17, 2025	0.31	0.31	0.31	0.31	0.29	964,214
July 16, 2025	0.29	0.29	0.29	0.29	0.27	972,800
July 15, 2025	0.29	0.29	0.29	0.3	0.28	606,903
July 14, 2025	0.28	0.29	0.29	0.29	0.28	572,170
July 11, 2025	0.29	0.29	0.29	0.3	0.27	1.46M
July 10, 2025	0.31	0.3	0.3	0.32	0.29	933,941
July 09, 2025	0.31	0.32	0.32	0.32	0.3	879,941
July 08, 2025	0.27	0.31	0.31	0.32	0.27	1.72M
July 07, 2025	0.28	0.27	0.27	0.29	0.27	1.2M
July 03, 2025	0.3	0.28	0.28	0.3	0.27	686,802
July 02, 2025	0.28	0.28	0.28	0.29	0.27	774,607
July 01, 2025	0.28	0.28	0.28	0.29	0.26	1.07M
June 30, 2025	0.26	0.27	0.27	0.28	0.25	1.84M
June 27, 2025	0.32	0.25	0.25	0.33	0.25	16M
June 26, 2025	0.32	0.31	0.31	0.33	0.29	1.3M
June 25, 2025	0.29	0.34	0.34	0.34	0.28	1.58M
June 24, 2025	0.29	0.31	0.31	0.31	0.26	1.27M
June 23, 2025	0.27	0.28	0.28	0.29	0.26	1.1M
June 20, 2025	0.27	0.29	0.29	0.29	0.26	1.46M
June 18, 2025	0.27	0.27	0.27	0.3	0.26	754,052
June 17, 2025	0.3	0.27	0.27	0.3	0.27	834,312
June 16, 2025	0.27	0.3	0.3	0.3	0.27	821,100
June 13, 2025	0.29	0.27	0.27	0.3	0.27	1.17M
June 12, 2025	0.31	0.3	0.3	0.33	0.28	723,700
June 11, 2025	0.35	0.32	0.32	0.35	0.31	1.31M

LanzaTech Global, Inc. (LNZA) NASDAQ