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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.4	0.57	0.57	0.6	0.39	12.15M
July 23, 2025	0.37	0.4	0.4	0.41	0.34	2.51M
July 22, 2025	0.33	0.36	0.36	0.48	0.32	11.05M
July 21, 2025	0.31	0.32	0.32	0.32	0.31	707,600
July 18, 2025	0.3	0.31	0.31	0.31	0.28	747,239
July 17, 2025	0.31	0.31	0.31	0.31	0.29	964,214
July 16, 2025	0.29	0.29	0.29	0.29	0.27	972,800
July 15, 2025	0.29	0.29	0.29	0.3	0.28	606,903
July 14, 2025	0.28	0.29	0.29	0.29	0.28	572,170
July 11, 2025	0.29	0.29	0.29	0.3	0.27	1.46M
July 10, 2025	0.31	0.3	0.3	0.32	0.29	933,941
July 09, 2025	0.31	0.32	0.32	0.32	0.3	879,941
July 08, 2025	0.27	0.31	0.31	0.32	0.27	1.72M
July 07, 2025	0.28	0.27	0.27	0.29	0.27	1.2M
July 03, 2025	0.3	0.28	0.28	0.3	0.27	686,802

LanzaTech Global, Inc. (LNZA) NASDAQ