LanzaTech Global, Inc. (LNZA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LNZA Historical Return
If you invested $1000 in LanzaTech Global, Inc. (LNZA) since IPO date, it would be worth $6.21 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $7.61, while $1000 invested 1 year ago would be worth $313.81. This corresponds to total returns of -99.38%, -99.24%, -68.62%, respectively, with annualized returns of -64.05%, -80.3%, -68.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LNZA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.86 | 5.88 | 5.88 | 6.03 | 5.83 | 38,335 |
| September 09, 2026 | 6.04 | 5.92 | 5.92 | 6.11 | 5.91 | 38,528 |
| September 08, 2026 | 6.12 | 6.12 | 6.12 | 6.15 | 5.9 | 25,755 |
| September 04, 2026 | 6.25 | 6.12 | 6.12 | 6.25 | 6.01 | 39,000 |
| September 03, 2026 | 6.51 | 6.23 | 6.23 | 6.58 | 6.16 | 0 |
| September 02, 2026 | 6.18 | 6.52 | 6.52 | 6.64 | 6.17 | 72,757 |
| September 01, 2026 | 6.2 | 6.29 | 6.29 | 6.3 | 5.88 | 89,219 |
| August 31, 2026 | 6.22 | 6.34 | 6.34 | 6.38 | 6.17 | 42,508 |
| August 28, 2026 | 6.25 | 6.17 | 6.17 | 6.44 | 6.1 | 28,569 |
| August 27, 2026 | 6.29 | 6.22 | 6.22 | 6.34 | 6.11 | 17,079 |
| August 26, 2026 | 6.43 | 6.18 | 6.18 | 6.65 | 6.14 | 63,092 |
| August 25, 2026 | 6.36 | 6.66 | 6.66 | 6.76 | 6.33 | 0 |
| August 24, 2026 | 6.27 | 6.3 | 6.3 | 6.47 | 6.05 | 0 |
| August 21, 2026 | 6.22 | 6.25 | 6.25 | 6.43 | 6.09 | 60,471 |
| August 20, 2026 | 6.23 | 6.22 | 6.22 | 6.35 | 6.09 | 43,416 |
| August 19, 2026 | 6.29 | 6.32 | 6.32 | 6.62 | 6.21 | 82,316 |
| August 18, 2026 | 6.18 | 6.24 | 6.24 | 6.35 | 6.18 | 47,102 |
| August 17, 2026 | 6.4 | 6.3 | 6.3 | 6.4 | 5.94 | 41,161 |
| August 14, 2026 | 6.38 | 6.34 | 6.34 | 6.4 | 5.7 | 103,956 |
| August 13, 2026 | 6 | 6.21 | 6.21 | 6.4 | 5.9 | 0 |
| August 12, 2026 | 6.24 | 6.05 | 6.05 | 6.24 | 6.03 | 0 |
| August 11, 2026 | 6.38 | 6.22 | 6.22 | 6.39 | 5.94 | 0 |
| August 10, 2026 | 6.29 | 6.32 | 6.32 | 6.37 | 6.03 | 43,933 |
| August 07, 2026 | 6.08 | 6.29 | 6.29 | 6.29 | 6.08 | 0 |
| August 06, 2026 | 6.4 | 6.13 | 6.13 | 6.5 | 6.11 | 133,406 |
| August 05, 2026 | 6.16 | 6.4 | 6.4 | 6.4 | 6.12 | 19,406 |
| August 04, 2026 | 5.78 | 6.32 | 6.32 | 6.48 | 5.78 | 83,511 |
| August 03, 2026 | 5.6 | 5.8 | 5.8 | 5.87 | 5.45 | 99,994 |
| July 31, 2026 | 5.38 | 5.52 | 5.52 | 5.52 | 5.21 | 79,095 |
| July 30, 2026 | 5.42 | 5.36 | 5.36 | 5.48 | 5.15 | 62,229 |
| July 29, 2026 | 5.5 | 5.4 | 5.4 | 5.67 | 5.38 | 64,949 |
| July 28, 2026 | 5.56 | 5.45 | 5.45 | 5.65 | 5.45 | 51,365 |
| July 27, 2026 | 5.57 | 5.51 | 5.51 | 5.83 | 5.43 | 66,531 |
| July 24, 2026 | 5.59 | 5.53 | 5.53 | 5.68 | 5.43 | 69,880 |
| July 23, 2026 | 5.47 | 5.59 | 5.59 | 5.83 | 5.47 | 115,978 |
| July 22, 2026 | 5.53 | 5.54 | 5.54 | 5.69 | 5.49 | 34,186 |
| July 21, 2026 | 5.71 | 5.5 | 5.5 | 5.97 | 5.5 | 93,234 |
| July 20, 2026 | 5.56 | 5.71 | 5.71 | 5.94 | 5.43 | 55,637 |
| July 17, 2026 | 5.5 | 5.57 | 5.57 | 5.76 | 5.41 | 52,483 |
| July 16, 2026 | 5.85 | 5.54 | 5.54 | 5.94 | 5.5 | 90,377 |
| July 15, 2026 | 5.82 | 5.87 | 5.87 | 5.89 | 5.67 | 34,789 |
| July 14, 2026 | 5.81 | 5.75 | 5.75 | 5.94 | 5.66 | 51,369 |
| July 13, 2026 | 5.71 | 5.82 | 5.82 | 6.03 | 5.65 | 67,365 |
| July 10, 2026 | 6.4 | 5.73 | 5.73 | 6.4 | 5.62 | 114,311 |
| July 09, 2026 | 5.88 | 6.03 | 6.03 | 6.22 | 5.88 | 53,887 |
| July 08, 2026 | 5.67 | 5.95 | 5.95 | 6.15 | 5.67 | 72,929 |
| July 07, 2026 | 6.05 | 5.78 | 5.78 | 6.16 | 5.6 | 131,189 |
| July 06, 2026 | 6.35 | 5.83 | 5.83 | 6.62 | 5.7 | 166,905 |
| July 02, 2026 | 6.92 | 6.31 | 6.31 | 7.19 | 6.2 | 180,820 |
| July 01, 2026 | 6.82 | 6.76 | 6.76 | 7.05 | 6.1 | 181,357 |
| June 30, 2026 | 7.49 | 6.82 | 6.82 | 7.97 | 6.61 | 367,912 |
| June 29, 2026 | 7.08 | 7.91 | 7.91 | 8.1 | 6.87 | 519,169 |
| June 26, 2026 | 5.52 | 7.11 | 7.11 | 7.11 | 5.44 | 764,689 |
| June 25, 2026 | 5.78 | 5.52 | 5.52 | 5.93 | 5.43 | 78,383 |
| June 24, 2026 | 5.79 | 5.79 | 5.79 | 5.88 | 5.46 | 140,378 |
| June 23, 2026 | 5.97 | 5.76 | 5.76 | 6.18 | 5.72 | 92,883 |
| June 22, 2026 | 5.83 | 6.23 | 6.23 | 6.34 | 5.6 | 203,017 |
| June 18, 2026 | 5.66 | 6 | 6 | 6.24 | 5.41 | 291,507 |
| June 17, 2026 | 5.85 | 5.71 | 5.71 | 6.12 | 5.58 | 152,265 |
| June 16, 2026 | 5.75 | 5.94 | 5.94 | 6.27 | 5.3 | 309,284 |
AD
