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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.45	14.6	14.6	15.32	13.59	4,717
December 03, 2025	13.58	14.47	14.47	14.47	13.37	8,600
December 02, 2025	13.81	13.45	13.45	14.01	13.41	2,700
December 01, 2025	14.03	13.81	13.81	14.82	13.61	8,310
November 28, 2025	12	14.24	14.24	14.48	12	10,038
November 26, 2025	12.4	11.94	11.94	12.4	11.45	15,402
November 25, 2025	12.5	12	12	12.5	11.8	8,694
November 24, 2025	14	12.3	12.3	14.83	12.27	22,113
November 21, 2025	12.69	12.44	12.44	13.01	11.2	15,900
November 20, 2025	13.5	12.44	12.44	14	12.35	10,677
November 19, 2025	13.01	12.98	12.98	13.59	12.86	7,452
November 18, 2025	12.87	13.25	13.25	13.7	12.87	6,600
November 17, 2025	16	13.38	13.38	16	13	39,500
November 14, 2025	17	16.3	16.3	17.08	16.22	7,807
November 13, 2025	18.58	17.24	17.24	18.58	16.76	15,300
November 12, 2025	18.28	18	18	19	16.92	14,700
November 11, 2025	17.59	17.45	17.45	17.64	17.2	3,900
November 10, 2025	18.63	17.29	17.29	20.49	16.9	13,400
November 07, 2025	17.64	17.52	17.52	18.59	16.75	6,921
November 06, 2025	19.02	17.91	17.91	19.03	17.49	9,520
November 05, 2025	21.13	18.66	18.66	21.13	18.31	7,938
November 04, 2025	21.5	19.3	19.3	22	18.86	26,800
November 03, 2025	21.42	20.94	20.94	22.95	20.29	10,913
October 31, 2025	23.26	21.5	21.5	23.65	21.36	18,402
October 30, 2025	22.89	23.81	23.81	23.89	22.89	12,100
October 29, 2025	24.9	23.3	23.3	24.9	22.6	19,800
October 28, 2025	25.47	24.39	24.39	27.53	24.39	9,562
October 27, 2025	26.43	26.82	26.82	27.99	25.3	9,022
October 24, 2025	25.92	26.2	26.2	28.01	25.92	13,400
October 23, 2025	24.59	25.91	25.91	26.49	24.5	44,500
October 22, 2025	25.89	25.04	25.04	26.2	24.67	4,900
October 21, 2025	26.77	26.75	26.75	27.11	25.72	16,800
October 20, 2025	26.4	27.75	27.75	29.78	26.4	25,500
October 17, 2025	26.06	26.3	26.3	26.87	25.99	5,718
October 16, 2025	26.51	26.84	26.84	27.24	26	20,109
October 15, 2025	24.59	26.51	26.51	26.57	24.59	8,148
October 14, 2025	23.74	25.19	25.19	25.67	22.65	9,119
October 13, 2025	26.16	24.41	24.41	27.08	24.41	18,161
October 10, 2025	28.94	26.16	26.16	30.18	25.99	27,375
October 09, 2025	30.76	29.38	29.38	31.5	27.75	31,300
October 08, 2025	24.84	29.86	29.86	30	24.04	80,300
October 07, 2025	24.23	24.01	24.01	24.66	23.64	15,343
October 06, 2025	24.85	23.83	23.83	25.65	23.83	12,300
October 03, 2025	24.94	24.65	24.65	25.93	24.55	17,818
October 02, 2025	24.87	24.56	24.56	25.17	24	11,007
October 01, 2025	23.85	25.43	25.43	25.59	22.01	16,900
September 30, 2025	28	24.51	24.51	28	23.57	28,889
September 29, 2025	23.52	28.03	28.03	29.35	22.23	56,100
September 26, 2025	21.64	23.53	23.53	24.05	21.35	38,441
September 25, 2025	19.91	21.01	21.01	21.51	19.46	39,900
September 24, 2025	19.59	20.42	20.42	22.28	18.8	27,931
September 23, 2025	23.21	20.11	20.11	24.79	19	53,464
September 22, 2025	17.48	22.5	22.5	29.29	17.48	140,344
September 19, 2025	21.38	17.47	17.47	21.6	17.47	44,512
September 18, 2025	19.2	20.5	20.5	20.69	19.2	10,000
September 17, 2025	19	18.83	18.83	20.61	18.61	20,932
September 16, 2025	19.63	19.2	19.2	19.63	19.12	3,418
September 15, 2025	19.45	19.63	19.63	20.02	19.45	4,823
September 12, 2025	19.5	19.42	19.42	19.92	19.41	2,712
September 11, 2025	19.15	19.6	19.6	19.82	19.07	7,210

LanzaTech Global, Inc. (LNZA) NASDAQ