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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.77	19.28	19.28	20.77	19.11	7,040
September 09, 2025	19.35	19.57	19.57	19.9	18.58	9,700
September 08, 2025	19.19	19.15	19.15	19.87	18.47	19,200
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

LanzaTech Global, Inc. (LNZA) NASDAQ