LanzaTech Global Inc. (LNZA)
NASDAQ: LNZA
· Real-Time Price · USD
24.65
0.09 (0.39%)
At close: Oct 03, 2025, 3:59 PM
24.65
0.00%
After-hours: Oct 03, 2025, 07:03 PM EDT
LNZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.94 | 25.93 | 24.55 | 24.65 | 24.65 | 0.37% | 17,817 |
| Oct 2, 2025 | 24.87 | 25.17 | 24.00 | 24.56 | 24.56 | -3.42% | 11,007 |
| Oct 1, 2025 | 23.85 | 25.59 | 22.01 | 25.43 | 25.43 | 3.75% | 16,900 |
| Sep 30, 2025 | 28.00 | 28.00 | 23.57 | 24.51 | 24.51 | -12.56% | 28,889 |
| Sep 29, 2025 | 23.52 | 29.35 | 22.23 | 28.03 | 28.03 | 19.12% | 56,100 |
| Sep 26, 2025 | 21.64 | 24.05 | 21.35 | 23.53 | 23.53 | 11.99% | 38,441 |
| Sep 25, 2025 | 19.91 | 21.51 | 19.46 | 21.01 | 21.01 | 2.89% | 39,900 |
| Sep 24, 2025 | 19.59 | 22.28 | 18.80 | 20.42 | 20.42 | 1.54% | 27,931 |
| Sep 23, 2025 | 23.21 | 24.79 | 19.00 | 20.11 | 20.11 | -10.62% | 53,464 |
| Sep 22, 2025 | 17.48 | 29.29 | 17.48 | 22.50 | 22.50 | 28.79% | 140,344 |
| Sep 19, 2025 | 21.38 | 21.60 | 17.47 | 17.47 | 17.47 | -14.78% | 44,512 |
| Sep 18, 2025 | 19.20 | 20.69 | 19.20 | 20.50 | 20.50 | 8.87% | 10,000 |
| Sep 17, 2025 | 19.00 | 20.61 | 18.61 | 18.83 | 18.83 | -1.93% | 20,932 |
| Sep 16, 2025 | 19.63 | 19.63 | 19.12 | 19.20 | 19.20 | -2.19% | 3,418 |
| Sep 15, 2025 | 19.45 | 20.02 | 19.45 | 19.63 | 19.63 | 1.08% | 4,823 |
| Sep 12, 2025 | 19.50 | 19.92 | 19.41 | 19.42 | 19.42 | -0.92% | 2,712 |
| Sep 11, 2025 | 19.15 | 19.82 | 19.07 | 19.60 | 19.60 | 1.66% | 7,210 |
| Sep 10, 2025 | 20.77 | 20.77 | 19.11 | 19.28 | 19.28 | -1.48% | 7,056 |
| Sep 9, 2025 | 19.35 | 19.90 | 18.58 | 19.57 | 19.57 | 2.19% | 9,700 |
| Sep 8, 2025 | 19.19 | 19.87 | 18.47 | 19.15 | 19.15 | -0.21% | 19,200 |
Page 1 of 51