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 $5.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.15, while $1000 invested 1 year ago would be worth $198.88. This corresponds to total returns of -99.5%, -99.49%, -80.11%, respectively, with annualized returns of -64.72%, -65.12%, -80.11%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.09 | 5 | 5 | 5.16 | 4.84 | 77,966 |
| October 20, 2026 | 5.04 | 5.05 | 5.05 | 5.07 | 4.88 | 52,887 |
| October 19, 2026 | 4.62 | 4.9 | 4.9 | 4.97 | 4.52 | 25,569 |
| October 16, 2026 | 4.46 | 4.62 | 4.62 | 4.76 | 4.43 | 41,244 |
| October 15, 2026 | 4.46 | 4.45 | 4.45 | 4.85 | 4.4 | 44,267 |
| October 14, 2026 | 5.47 | 4.45 | 4.45 | 5.63 | 4.3 | 102,034 |
| October 13, 2026 | 6.18 | 5.48 | 5.48 | 6.18 | 5.46 | 89,312 |
| October 12, 2026 | 6.06 | 6.1 | 6.1 | 6.19 | 6 | 33,979 |
| October 09, 2026 | 6.05 | 6.13 | 6.13 | 6.18 | 5.92 | 50,439 |
| October 08, 2026 | 5.87 | 6.04 | 6.04 | 6.08 | 5.82 | 50,222 |
| October 07, 2026 | 5.88 | 5.92 | 5.92 | 6.08 | 5.88 | 32,431 |
| October 06, 2026 | 5.86 | 5.86 | 5.86 | 5.97 | 5.82 | 28,889 |
| October 05, 2026 | 6.03 | 5.91 | 5.91 | 6.05 | 5.8 | 84,160 |
| October 02, 2026 | 5.63 | 6.04 | 6.04 | 6.04 | 5.59 | 54,133 |
| October 01, 2026 | 5.72 | 5.53 | 5.53 | 5.82 | 5.52 | 20,689 |
| September 30, 2026 | 5.94 | 5.71 | 5.71 | 5.94 | 5.68 | 59,839 |
| September 29, 2026 | 6.01 | 5.89 | 5.89 | 6.09 | 5.86 | 73,896 |
| September 28, 2026 | 6.05 | 5.94 | 5.94 | 6.07 | 5.85 | 30,554 |
| September 25, 2026 | 6.02 | 6.03 | 6.03 | 6.15 | 5.97 | 32,214 |
| September 24, 2026 | 5.9 | 5.97 | 5.97 | 6.11 | 5.89 | 25,652 |
| September 23, 2026 | 5.93 | 5.89 | 5.89 | 6.02 | 5.86 | 72,935 |
| September 22, 2026 | 6.1 | 6.2 | 6.2 | 6.37 | 6 | 76,392 |
| September 21, 2026 | 5.81 | 6.08 | 6.08 | 6.12 | 5.73 | 63,565 |
| September 18, 2026 | 6.11 | 5.72 | 5.72 | 6.32 | 5.71 | 348,406 |
| September 17, 2026 | 5.92 | 6.05 | 6.05 | 6.25 | 5.92 | 44,838 |
| September 16, 2026 | 5.98 | 5.92 | 5.92 | 6.02 | 5.76 | 56,885 |
| September 15, 2026 | 5.99 | 5.82 | 5.82 | 6.03 | 5.81 | 71,423 |
| September 11, 2026 | 5.96 | 6.11 | 6.11 | 6.25 | 5.85 | 49,962 |
| 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 |
AD
