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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.16	10.19	10.19	10.19	9.16	4,382
February 19, 2026	9.5	9.16	9.16	9.61	9.02	4,041
February 18, 2026	9.6	8.92	8.92	9.9	8.78	1,641
February 17, 2026	9.14	9.05	9.05	9.55	8.7	4,632
February 13, 2026	9.1	9.28	9.28	9.3	8.85	5,537
February 12, 2026	10.36	9	9	10.36	8.42	10,400
February 11, 2026	10	9.79	9.79	10.96	9.79	13,412
February 10, 2026	11.26	10.51	10.51	11.26	10.4	10,711
February 09, 2026	10.45	11.02	11.02	11.95	10.07	11,146
February 06, 2026	9.59	10.54	10.54	11.2	9.5	13,000
February 05, 2026	10.34	9.82	9.82	10.86	9.74	5,500
February 04, 2026	11.57	10.21	10.21	11.63	10.14	8,706
February 03, 2026	12.35	11.39	11.39	12.58	11.26	22,600
February 02, 2026	11.8	12	12	12.84	11.8	8,614
January 30, 2026	12.37	12	12	12.96	11.85	9,600
January 29, 2026	11.94	12.05	12.05	12.16	11.94	4,413
January 28, 2026	11.82	11.92	11.92	11.96	11.42	6,428
January 27, 2026	13.1	11.87	11.87	13.25	11.81	9,700
January 26, 2026	13.25	12.81	12.81	13.64	12.75	10,600
January 23, 2026	13.22	13.12	13.12	14.55	13.09	19,532
January 22, 2026	13.99	13.54	13.54	13.99	13.39	4,600
January 21, 2026	13.58	13.75	13.75	14.25	13.29	8,800
January 20, 2026	14.21	13.4	13.4	14.21	13	10,644
January 16, 2026	15.2	14.51	14.51	15.2	14.51	5,618
January 15, 2026	14.63	14.95	14.95	16.27	13.86	10,917
January 14, 2026	15.83	14.73	14.73	16	14.41	9,100
January 13, 2026	14.48	15.43	15.43	15.52	14.06	14,850
January 12, 2026	13.8	13.82	13.82	14.11	13.8	3,518
January 09, 2026	13.76	13.7	13.7	14.16	13.7	5,711
January 08, 2026	13.99	13.55	13.55	14.43	13.5	21,300
January 07, 2026	13.82	13.94	13.94	14.01	13.66	8,300
January 06, 2026	14.05	14.1	14.1	14.46	14.01	2,204
January 05, 2026	14.01	13.99	13.99	14.5	13.99	2,934
January 02, 2026	13.22	14	14	14.17	12.79	3,435
December 31, 2025	13.25	13.76	13.76	14.03	13.25	3,300
December 30, 2025	13.11	13.11	13.11	13.11	13.11	1,134
December 29, 2025	12.69	13.38	13.38	13.46	12.56	14,307
December 26, 2025	12.89	13.09	13.09	13.09	12.63	2,962
December 24, 2025	13	12.79	12.79	13.05	12.79	1,414
December 23, 2025	14.36	13.06	13.06	14.36	13.06	3,808
December 22, 2025	13.11	13.42	13.42	14.35	13.11	7,619
December 19, 2025	13.45	13.29	13.29	14.18	13.11	3,100
December 18, 2025	14.06	14.35	14.35	14.38	13.51	5,700
December 17, 2025	13.05	14.41	14.41	14.41	13.05	39,513
December 16, 2025	14	13.1	13.1	14.51	13.07	4,603
December 15, 2025	14.7	14.43	14.43	15.1	14.01	7,956
December 12, 2025	15.8	15.04	15.04	16.04	14.88	5,842
December 11, 2025	15.83	16.02	16.02	16.53	15.58	8,018
December 10, 2025	16.78	15.89	15.89	16.78	15.89	6,702
December 09, 2025	16.88	15.91	15.91	17.3	15.91	14,300
December 08, 2025	15.38	16.28	16.28	16.28	15	8,441
December 05, 2025	14.69	15.1	15.1	15.28	14.63	9,710
December 04, 2025	14.45	14.6	14.6	15.32	13.59	4,717
December 03, 2025	13.58	14.47	14.47	14.47	13.37	8,600
December 02, 2025	13.81	13.45	13.45	14.01	13.41	2,700
December 01, 2025	14.03	13.81	13.81	14.82	13.61	8,310
November 28, 2025	12	14.24	14.24	14.48	12	10,038
November 26, 2025	12.4	11.94	11.94	12.4	11.45	15,402
November 25, 2025	12.5	12	12	12.5	11.8	8,694
November 24, 2025	14	12.3	12.3	14.83	12.27	22,113

LanzaTech Global, Inc. (LNZA) NASDAQ