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 $5.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9.73, while $1000 invested 1 year ago would be worth $194.96. This corresponds to total returns of -99.42%, -99.03%, -80.5%, respectively, with annualized returns of -65.79%, -78.62%, -80.5%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.4 | 5.73 | 5.73 | 6.4 | 5.62 | 114,311 |
| July 09, 2026 | 5.88 | 6.03 | 6.03 | 6.22 | 5.88 | 53,887 |
| July 08, 2026 | 5.67 | 5.95 | 5.95 | 6.15 | 5.67 | 72,929 |
| July 07, 2026 | 6.05 | 5.78 | 5.78 | 6.16 | 5.6 | 131,189 |
| July 06, 2026 | 6.35 | 5.83 | 5.83 | 6.62 | 5.7 | 166,905 |
| July 02, 2026 | 6.92 | 6.31 | 6.31 | 7.19 | 6.2 | 180,820 |
| July 01, 2026 | 6.82 | 6.76 | 6.76 | 7.05 | 6.1 | 181,357 |
| June 30, 2026 | 7.49 | 6.82 | 6.82 | 7.97 | 6.61 | 367,912 |
| June 29, 2026 | 7.08 | 7.91 | 7.91 | 8.1 | 6.87 | 519,169 |
| June 26, 2026 | 5.52 | 7.11 | 7.11 | 7.11 | 5.44 | 764,689 |
| June 25, 2026 | 5.78 | 5.52 | 5.52 | 5.93 | 5.43 | 78,383 |
| June 24, 2026 | 5.79 | 5.79 | 5.79 | 5.88 | 5.46 | 140,378 |
| June 23, 2026 | 5.97 | 5.76 | 5.76 | 6.18 | 5.72 | 92,883 |
| June 22, 2026 | 5.83 | 6.23 | 6.23 | 6.34 | 5.6 | 203,017 |
| June 18, 2026 | 5.66 | 6 | 6 | 6.24 | 5.41 | 291,507 |
| June 17, 2026 | 5.85 | 5.71 | 5.71 | 6.12 | 5.58 | 152,265 |
| June 16, 2026 | 5.75 | 5.94 | 5.94 | 6.27 | 5.3 | 309,284 |
| June 15, 2026 | 5.3 | 5.88 | 5.88 | 5.95 | 5.02 | 593,674 |
| June 12, 2026 | 6.32 | 5.2 | 5.2 | 7.56 | 5.2 | 533,415 |
| June 11, 2026 | 7.37 | 6.25 | 6.25 | 7.37 | 5.99 | 195,603 |
| June 10, 2026 | 7.7 | 7.45 | 7.45 | 8.29 | 7.18 | 139,995 |
| June 09, 2026 | 7.26 | 7.88 | 7.88 | 8.03 | 7 | 117,421 |
| June 08, 2026 | 6.81 | 7.26 | 7.26 | 7.81 | 6.76 | 251,935 |
| June 05, 2026 | 7.11 | 6.59 | 6.59 | 7.29 | 6.07 | 0 |
| June 04, 2026 | 5.71 | 6.99 | 6.99 | 7.33 | 5.68 | 575,921 |
| June 03, 2026 | 5.96 | 5.45 | 5.45 | 5.97 | 5.41 | 109,957 |
| 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 |
AD
