LanzaTech Global, Inc. (LNZA) NASDAQ

5.96

-0.1(-1.65%)

Updated at June 02 04:00PM

Currency In USD

LNZA Historical Return

If you invested $1000 in LanzaTech Global, Inc. (LNZA) since IPO date, it would be worth $6.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $14.9, while $1000 invested 1 year ago would be worth $280.73. This corresponds to total returns of -99.4%, -98.51%, -71.93%, respectively, with annualized returns of -66.36%, -75.42%, -71.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LNZA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.11	5.96	5.96	6.37	5.9	155,895
June 01, 2026	6.2	6.06	6.06	6.31	6.03	64,789
May 29, 2026	7.11	6.16	6.16	7.12	6.11	117,458
May 28, 2026	6.91	7.08	7.08	7.23	6.78	87,652
May 27, 2026	7.39	6.81	6.81	7.61	6.79	101,991
May 26, 2026	8.02	7.33	7.33	8.19	7.21	139,103
May 22, 2026	7.97	7.9	7.9	8.4	7.21	94,613
May 21, 2026	8.7	7.79	7.79	8.7	7.7	65,012
May 20, 2026	8.72	8.4	8.4	9.25	8.38	109,401
May 19, 2026	8.1	8.64	8.64	8.64	8.01	85,902
May 18, 2026	9	8.03	8.03	9.7	7.34	257,583
May 15, 2026	14	9.73	9.73	14.5	9.21	375,487
May 14, 2026	18.63	17.15	17.15	18.96	17	25,077
May 13, 2026	20.61	18.24	18.24	21.74	18.24	41,607
May 12, 2026	21.03	20.74	20.74	22.61	20.38	16,100
May 11, 2026	25.65	21	21	26.55	20.13	29,038
May 08, 2026	22.37	24.56	24.56	25.44	22.37	12,201
May 07, 2026	22.08	22.65	22.65	23.87	22.08	11,181
May 06, 2026	21.69	22.18	22.18	24.02	21.69	13,142
May 05, 2026	23.1	22.31	22.31	23.18	21.58	19,788
May 04, 2026	25	22.97	22.97	25.3	22.66	16,246
May 01, 2026	24.23	24.98	24.98	25.75	24.23	18,337
April 30, 2026	24.63	24.71	24.71	25.28	24.5	25,057
April 29, 2026	25.17	24.5	24.5	25.36	24.49	16,487
April 28, 2026	25.29	24.99	24.99	25.47	23.81	20,196
April 27, 2026	24.85	24.98	24.98	25.57	24.32	22,328
April 24, 2026	25.38	24.98	24.98	25.94	24.34	26,639
April 23, 2026	25.02	25	25	25.93	23.64	18,173
April 22, 2026	24.13	24.87	24.87	25.42	23.14	31,951
April 21, 2026	24.35	23.8	23.8	24.4	22.46	38,992
April 20, 2026	22.71	24.49	24.49	31	22.71	118,628
April 17, 2026	36.07	22.57	22.57	36.07	21.5	159,709
April 16, 2026	41.67	35.9	35.9	41.67	34.8	64,196
April 15, 2026	38.9	41.42	41.42	44	38.3	69,388
April 14, 2026	33.1	37.93	37.93	39.99	31.39	65,735
April 13, 2026	27.85	34.02	34.02	34.4	26.87	70,512
April 10, 2026	26	27.15	27.15	29.5	26	19,098
April 09, 2026	26.04	26.06	26.06	26.35	25.07	18,148
April 08, 2026	27.38	26.04	26.04	28.45	25.76	37,620
April 07, 2026	18.27	27.46	27.46	27.88	17.48	186,521
April 06, 2026	18.49	18.01	18.01	20	17.65	19,026
April 02, 2026	14.28	18.44	18.44	18.44	14	8,200
April 01, 2026	15.97	14.64	14.64	15.97	14.64	18,261
March 31, 2026	16.7	16.01	16.01	16.86	16.01	8,062
March 30, 2026	17.33	16.56	16.56	17.64	15.07	13,632
March 27, 2026	19.53	17.64	17.64	19.61	17.27	16,181
March 26, 2026	21.17	19.98	20.1	21.17	17.79	31,579
March 25, 2026	22.13	21.39	21.39	22.5	20.69	16,750
March 24, 2026	21.54	22.5	22.5	22.5	19.66	21,777
March 23, 2026	22.54	22.19	22.19	22.54	16.64	63,709
March 20, 2026	23.79	22.54	22.54	25.86	22	134,410
March 19, 2026	18.8	23.79	23.79	34.49	16.93	690,535
March 18, 2026	18.6	18.04	18.04	19.56	16.7	44,631
March 17, 2026	13.49	18.85	18.85	21.61	13.49	180,546
March 16, 2026	10.84	13.77	13.77	16.79	10.23	110,971
March 13, 2026	9.48	10.99	10.99	10.99	9.48	12,191
March 12, 2026	9.24	9	9	9.3	8.99	8,187
March 11, 2026	9.36	9.01	9.01	9.36	8.9	4,518
March 10, 2026	9.29	9.03	9.03	9.75	9.03	6,766
March 09, 2026	9.37	9.2	9.2	10.01	9.06	7,999