Dark

LNZA
LanzaTech Global, Inc. Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:30 PM EDT

24.98USD+1.093%(+0.27)19,038

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 27, 2026 8:11:30 AM EDT

23.80USD-3.683%(-0.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	24.2300	25.7500	24.2300	24.7800	+0.283%	19,038	0.000%
2026-04-30	24.6300	25.2750	24.5000	24.7100	+0.857%	25,083	+0.283%
2026-04-29	25.1700	25.3603	24.4900	24.5000	-1.961%	16,498	+1.143%
2026-04-28	25.2900	25.4700	23.8100	24.9900	+0.040%	20,204	-0.840%
2026-04-27	24.8500	25.5707	24.3223	24.9800	0.000%	22,325	-0.801%
2026-04-24	25.3800	25.9400	24.3350	24.9800	-0.080%	26,644	-0.801%
2026-04-23	25.0200	25.9300	23.6400	25.0000	+0.523%	18,173	-0.880%
2026-04-22	24.1300	25.4200	23.1373	24.8700	+4.496%	31,976	-0.362%
2026-04-21	24.3500	24.4000	22.4600	23.8000	-2.817%	39,021	+4.118%
2026-04-20	22.7100	31.0000	22.7100	24.4900	+8.507%	116,717	+1.184%
2026-04-17	36.0700	36.0700	21.5000	22.5700	-37.131%	180,264	+9.792%
2026-04-16	41.6700	41.6700	34.7950	35.9000	-13.327%	64,214	-30.975%
2026-04-15	38.9000	44.0000	38.3000	41.4200	+9.201%	69,646	-40.174%
2026-04-14	33.1000	39.9900	31.3900	37.9300	+11.493%	65,821	-34.669%
2026-04-13	27.8500	34.4000	26.8700	34.0200	+25.304%	71,283	-27.160%
2026-04-10	25.9999	29.5000	25.9999	27.1500	+4.183%	19,303	-8.729%
2026-04-09	26.0400	26.3500	25.0700	26.0600	+0.077%	18,213	-4.912%
2026-04-08	27.3800	28.4500	25.7550	26.0400	-5.171%	37,632	-4.839%
2026-04-07	18.2700	27.8800	17.4750	27.4600	+52.513%	186,521	-9.760%
2026-04-06	18.4900	20.0000	17.6450	18.0050	-2.359%	19,029	+37.628%
2026-04-02	14.2800	18.4400	14.0000	18.4400	+25.956%	10,891	+34.382%
2026-04-01	15.9700	15.9700	14.6400	14.6400	-8.557%	18,262	+69.262%
2026-03-31	16.7000	16.8600	16.0100	16.0100	-3.321%	8,342	+54.778%
2026-03-30	17.3300	17.6350	15.0700	16.5600	-6.122%	14,045	+49.638%
2026-03-27	19.5300	19.6050	17.2700	17.6400	-12.239%	16,435	+40.476%
2026-03-26	21.1700	21.1700	17.7932	20.1000	-6.031%	31,909	+23.284%
2026-03-25	22.1300	22.5000	20.6900	21.3900	-4.933%	16,971	+15.849%
2026-03-24	21.5400	22.5000	19.6600	22.5000	+1.397%	21,906	+10.133%
2026-03-23	22.5400	22.5400	16.6400	22.1900	-1.553%	63,794	+11.672%
2026-03-20	23.7900	25.8600	22.0000	22.5400	-5.254%	134,877	+9.938%
2026-03-19	18.7983	34.4900	16.9300	23.7900	+31.874%	697,770	+4.161%
2026-03-18	18.6000	19.5600	16.7001	18.0400	-4.297%	46,384	+37.361%
2026-03-17	13.4900	21.6100	13.4900	18.8500	+36.892%	184,367	+31.459%
2026-03-16	10.8400	16.7900	10.2250	13.7700	+25.296%	111,379	+79.956%
2026-03-13	9.4800	10.9900	9.4800	10.9900	+22.111%	12,232	+125.478%
2026-03-12	9.2400	9.3000	8.9950	9.0000	-0.111%	8,142	+175.333%
2026-03-11	9.3600	9.3600	8.9000	9.0100	-0.221%	4,519	+175.028%
2026-03-10	9.2900	9.7500	9.0300	9.0300	-1.848%	6,788	+174.419%
2026-03-09	9.3700	10.0095	9.0550	9.2000	-1.919%	8,006	+169.348%
2026-03-06	9.4900	9.7500	9.3400	9.3800	-3.299%	2,008	+164.179%
2026-03-05	9.3700	10.0612	9.3196	9.7000	+3.412%	1,757	+155.464%
2026-03-04	8.7000	9.4200	8.7000	9.3800	+0.644%	2,107	+164.179%
2026-03-03	9.2550	9.3468	8.9700	9.3200	+2.305%	2,225	+165.880%
2026-03-02	8.7700	9.3050	8.7700	9.1100	+6.301%	5,251	+172.009%
2026-02-27	8.7131	9.0000	8.5700	8.5700	-6.031%	3,066	+189.148%
2026-02-26	9.5099	9.5099	8.5600	9.1200	+3.872%	9,527	+171.711%
2026-02-25	9.2050	9.2050	8.6000	8.7800	-1.570%	5,058	+182.232%
2026-02-24	8.0000	9.7700	8.0000	8.9200	+11.779%	9,179	+177.803%
2026-02-23	9.7300	9.7300	7.8800	7.9800	-21.688%	12,176	+210.526%
2026-02-20	9.1600	10.1900	9.1600	10.1900	+11.245%	4,382	+143.180%
2026-02-19	9.5000	9.6100	9.0150	9.1600	+2.691%	4,091	+170.524%
2026-02-18	9.6000	9.9000	8.7800	8.9200	-1.436%	1,641	+177.803%
2026-02-17	9.1400	9.5450	8.7010	9.0500	-2.478%	4,632	+173.812%
2026-02-13	9.0100	9.9800	8.8500	9.2800	+3.111%	5,537	+167.026%
2026-02-12	10.3600	10.3600	8.4179	9.0000	-8.069%	10,363	+175.333%
2026-02-11	10.0000	10.9599	9.7900	9.7900	-6.851%	13,412	+153.115%
2026-02-10	11.2600	11.2600	10.4000	10.5100	-4.585%	10,711	+135.775%
2026-02-09	10.4500	11.9500	10.0700	11.0150	+4.507%	11,146	+124.966%
2026-02-06	9.5871	11.1950	9.5001	10.5400	+7.332%	12,997	+135.104%
2026-02-05	10.3400	10.8600	9.7425	9.8200	-3.820%	5,489	+152.342%
2026-02-04	11.5700	11.6300	10.1400	10.2100	-10.360%	8,706	+142.703%
2026-02-03	12.3500	12.5800	11.2600	11.3900	-5.083%	22,593	+117.559%
2026-02-02	11.8000	12.8400	11.8000	12.0000	0.000%	8,613	+106.500%
2026-01-30	12.3700	12.9600	11.8476	12.0000	-0.415%	9,581	+106.500%
2026-01-29	11.9400	12.1564	11.9400	12.0500	+1.133%	4,413	+105.643%
2026-01-28	11.8200	11.9600	11.4200	11.9150	+0.421%	6,428	+107.973%
2026-01-27	13.1000	13.2500	11.8101	11.8650	-7.377%	9,680	+108.850%
2026-01-26	13.2500	13.6400	12.7500	12.8100	-2.363%	10,568	+93.443%
2026-01-23	13.2200	14.5500	13.0900	13.1200	-3.102%	19,532	+88.872%
2026-01-22	13.9900	13.9900	13.3900	13.5400	-1.513%	4,569	+83.013%
2026-01-21	13.5800	14.2500	13.2900	13.7480	+2.597%	8,787	+80.244%
2026-01-20	14.2100	14.2100	13.0000	13.4000	-7.650%	10,644	+84.925%
2026-01-16	15.2000	15.2000	14.5100	14.5100	-2.943%	5,618	+70.779%
2026-01-15	14.6300	16.2700	13.8600	14.9500	+1.494%	10,917	+65.753%
2026-01-14	15.8300	15.9999	14.4100	14.7300	-4.537%	9,051	+68.228%
2026-01-13	14.4800	15.5200	14.0550	15.4300	+11.650%	14,850	+60.596%
2026-01-12	13.8000	14.1100	13.8000	13.8200	+0.883%	3,518	+79.305%
2026-01-09	13.7600	14.1600	13.6990	13.6990	+1.100%	5,331	+80.889%
2026-01-08	13.9900	14.4250	13.5000	13.5500	-2.798%	21,275	+82.878%
2026-01-07	13.8200	14.0100	13.6550	13.9400	-1.135%	8,276	+77.762%
2026-01-06	14.0500	14.4614	14.0100	14.1000	+0.786%	2,204	+75.745%
2026-01-05	14.0100	14.5016	13.9900	13.9900	-0.071%	2,934	+77.127%
2026-01-02	13.2200	14.1700	12.7900	14.0000	+1.744%	3,435	+77.000%
2025-12-31	13.2500	14.0300	13.2500	13.7600	+4.998%	3,287	+80.087%
2025-12-30	13.1050	13.1050	13.1050	13.1050	-2.055%	1,134	+89.088%
2025-12-29	12.6900	13.4600	12.5561	13.3800	+2.215%	14,307	+85.202%
2025-12-26	13.0600	13.0900	12.5500	13.0900	+2.346%	3,692	+89.305%
2025-12-24	12.9950	13.0500	12.7900	12.7900	-2.067%	1,414	+93.745%
2025-12-23	14.3600	14.3600	13.0600	13.0600	-2.683%	3,808	+89.740%
2025-12-22	13.1100	14.3480	13.1100	13.4200	+0.978%	7,619	+84.650%
2025-12-19	13.4500	14.1813	13.1100	13.2900	-7.387%	3,058	+86.456%
2025-12-18	14.0600	14.3751	13.5100	14.3500	-0.416%	5,658	+72.683%
2025-12-17	13.0500	14.4100	13.0500	14.4100	+10.000%	39,513	+71.964%
2025-12-16	14.0000	14.5126	13.0700	13.1000	-9.217%	6,000	+89.160%
2025-12-15	14.7000	15.1000	14.0100	14.4300	-4.056%	7,956	+71.726%
2025-12-12	15.8000	16.0400	14.8773	15.0400	-6.118%	5,842	+64.761%
2025-12-11	15.8257	16.5300	15.5790	16.0201	+0.819%	8,018	+54.681%
2025-12-10	16.7844	16.7844	15.8900	15.8900	-0.126%	6,702	+55.947%
2025-12-09	16.8849	17.3000	15.9100	15.9100	-2.273%	14,293	+55.751%
2025-12-08	15.3842	16.2800	15.0000	16.2800	+7.850%	8,441	+52.211%
2025-12-05	14.6900	15.2848	14.6300	15.0950	+3.390%	9,710	+64.160%
2025-12-04	14.4500	15.3200	13.5900	14.6000	+0.898%	5,668	+69.726%
2025-12-03	13.5800	14.4700	13.3720	14.4700	+7.544%	8,555	+71.251%
2025-12-02	13.8100	14.0049	13.4150	13.4550	-2.571%	2,728	+84.169%
2025-12-01	14.0300	14.8244	13.6061	13.8100	-3.020%	8,310	+79.435%
2025-11-28	12.0000	14.4800	12.0000	14.2400	+19.263%	10,071	+74.017%
2025-11-26	12.4000	12.4000	11.4500	11.9400	-0.500%	15,402	+107.538%
2025-11-25	12.5000	12.5000	11.8000	12.0000	-2.439%	8,694	+106.500%
2025-11-24	14.0000	14.8295	12.2700	12.3000	-1.125%	22,113	+101.463%
2025-11-21	12.6900	13.0100	11.2000	12.4400	-1.113%	15,893	+99.196%
2025-11-20	13.6200	14.0000	12.3500	12.5800	-3.082%	10,762	+96.979%
2025-11-19	13.0100	13.5900	12.8600	12.9800	-2.032%	7,452	+90.909%
2025-11-18	12.8700	13.7000	12.8700	13.2492	-0.978%	6,586	+87.030%
2025-11-17	16.0000	16.0000	13.0000	13.3800	-17.914%	39,500	+85.202%
2025-11-14	17.0000	17.0829	16.2200	16.3000	-5.452%	11,601	+52.025%
2025-11-13	18.5800	18.5800	16.7600	17.2400	-4.222%	15,807	+43.735%
2025-11-12	18.2800	19.0000	16.9150	18.0000	+3.152%	14,661	+37.667%
2025-11-11	17.5900	17.6400	17.2000	17.4500	+0.925%	3,921	+42.006%
2025-11-10	18.6300	20.4900	16.9000	17.2900	-6.993%	13,374	+43.320%
2025-11-07	17.6400	18.5900	16.7500	18.5900	+3.797%	7,506	+33.297%
2025-11-06	19.0200	19.0300	17.4900	17.9100	-4.019%	9,520	+38.358%
2025-11-05	21.1300	21.1300	18.3101	18.6600	-3.316%	9,661	+32.797%
2025-11-04	21.5000	22.0000	18.8650	19.3000	-7.832%	26,798	+28.394%
2025-11-03	21.4200	22.9500	20.2900	20.9400	-2.605%	10,913	+18.338%
2025-10-31	23.2600	23.6500	21.3600	21.5000	-9.702%	18,425	+15.256%
2025-10-30	22.8900	23.8900	22.8900	23.8100	+2.189%	12,108	+4.074%
2025-10-29	24.9000	24.9000	22.6000	23.3000	-4.469%	19,794	+6.352%
2025-10-28	26.0100	27.5289	24.3900	24.3900	-9.051%	9,643	+1.599%
2025-10-27	26.4300	27.9900	25.3000	26.8172	+2.356%	9,022	-7.597%
2025-10-24	25.9200	28.0100	25.9200	26.2000	+1.119%	13,397	-5.420%
2025-10-23	24.5900	26.4931	24.5000	25.9100	+3.495%	44,478	-4.361%
2025-10-22	25.8900	26.2000	24.6740	25.0350	-6.411%	4,863	-1.019%
2025-10-21	26.7700	27.1100	25.7150	26.7500	-3.604%	16,781	-7.364%
2025-10-20	26.4000	29.7800	26.4000	27.7500	+5.513%	25,480	-10.703%
2025-10-17	26.0600	26.8700	25.9901	26.3000	-1.994%	5,718	-5.779%
2025-10-16	26.5100	27.2400	26.0000	26.8350	+1.226%	20,109	-7.658%
2025-10-15	24.5900	26.5700	24.5900	26.5100	+5.240%	8,148	-6.526%
2025-10-14	23.7400	25.6673	22.6500	25.1900	+3.195%	9,119	-1.628%
2025-10-13	26.1600	27.0800	24.4100	24.4100	-6.690%	18,161	+1.516%
2025-10-10	28.9400	30.1750	25.9911	26.1600	-10.960%	27,375	-5.275%
2025-10-09	30.7600	31.5000	27.7500	29.3800	-1.608%	31,290	-15.657%
2025-10-08	24.8400	30.0000	24.0400	29.8600	+24.365%	80,256	-17.013%
2025-10-07	24.2300	24.6550	23.6381	24.0100	+0.755%	15,343	+3.207%
2025-10-06	24.8500	25.6490	23.8300	23.8300	-3.327%	12,279	+3.987%
2025-10-03	24.9433	25.9300	24.5500	24.6500	+0.387%	17,818	+0.527%
2025-10-02	24.8700	25.1650	24.0000	24.5550	-3.422%	11,007	+0.916%
2025-10-01	23.8500	25.5907	22.0100	25.4250	+3.733%	16,898	-2.537%
2025-09-30	28.0000	28.0000	23.5650	24.5100	-12.558%	28,889	+1.102%
2025-09-29	23.5200	29.3500	22.2300	28.0300	+19.150%	56,090	-11.595%
2025-09-26	21.6400	24.0500	21.3500	23.5250	+11.970%	38,441	+5.335%
2025-09-25	19.9050	21.5076	19.4647	21.0100	+2.889%	39,880	+17.944%
2025-09-24	19.5900	22.2800	18.8000	20.4200	+1.542%	27,931	+21.352%
2025-09-23	23.2100	24.7900	19.0001	20.1100	-10.622%	53,464	+23.222%
2025-09-22	17.4800	29.2913	17.4800	22.5000	+28.792%	140,344	+10.133%
2025-09-19	21.3800	21.6000	17.4700	17.4700	-14.780%	44,512	+41.843%
2025-09-18	19.2000	20.6850	19.2000	20.5000	+8.869%	9,978	+20.878%
2025-09-17	19.0000	20.6136	18.6101	18.8300	-1.927%	20,932	+31.599%
2025-09-16	19.6300	19.6300	19.1203	19.2000	-2.191%	3,418	+29.063%
2025-09-15	19.4531	20.0150	19.4531	19.6300	+1.081%	4,823	+26.235%
2025-09-12	19.5001	19.9208	19.4100	19.4200	-0.918%	2,712	+27.600%
2025-09-11	19.1490	19.8244	19.0676	19.6000	+1.660%	7,210	+26.429%
2025-09-10	20.7650	20.7650	19.1090	19.2800	-1.457%	7,056	+28.527%
2025-09-09	19.3450	19.9000	18.5786	19.5650	+2.167%	9,668	+26.655%
2025-09-08	19.1900	19.8700	18.4700	19.1500	-0.208%	19,184	+29.399%
2025-09-05	18.8800	19.2614	18.4600	19.1900	+1.750%	27,794	+29.130%
2025-09-04	20.2300	20.2300	18.7057	18.8600	-5.464%	10,179	+31.389%
2025-09-03	21.6000	21.8450	19.6500	19.9500	-6.906%	18,880	+24.211%
2025-09-02	21.4800	21.8300	20.8387	21.4300	+1.276%	9,165	+15.632%
2025-08-29	21.8028	22.1001	21.1500	21.1600	-1.421%	7,552	+17.108%
2025-08-28	22.5000	22.9900	21.1400	21.4650	-3.550%	11,248	+15.444%
2025-08-27	21.5100	22.4300	21.5000	22.2550	+3.032%	14,448	+11.346%
2025-08-26	22.2400	22.5000	21.5862	21.6000	-1.907%	8,341	+14.722%
2025-08-25	22.2500	22.5600	22.0000	22.0200	-0.900%	6,237	+12.534%
2025-08-22	22.0500	24.0206	20.5900	22.2200	+2.349%	14,410	+11.521%
2025-08-21	23.0200	23.7300	21.5900	21.7100	-6.744%	27,822	+14.141%
2025-08-20	19.0000	27.4875	18.2600	23.2800	+18.053%	126,591	+6.443%
2025-08-19	22.0000	22.0000	18.5125	19.7200	-10.404%	82,595	+25.659%
2025-08-18	25.9900	25.9900	22.0000	22.0100	-15.314%	23,792	+12.585%
2025-08-15	34.5000	35.0100	23.5000	25.9900	-30.545%	51,463	-4.656%
2025-08-14	41.0000	41.0000	36.4400	37.4200	-7.307%	8,390	-33.779%
2025-08-13	36.0000	41.7500	35.0700	40.3700	+15.541%	13,086	-38.618%
2025-08-12	34.3500	37.9300	34.2900	34.9400	+1.718%	6,235	-29.078%
2025-08-11	32.5000	37.9900	31.9000	34.3500	+4.821%	5,014	-27.860%
2025-08-08	37.3100	39.6400	31.9100	32.7700	-12.846%	10,685	-24.382%
2025-08-07	42.0000	42.0000	37.5300	37.6000	-5.003%	5,927	-34.096%
2025-08-06	40.3700	45.5600	38.0100	39.5800	-5.762%	7,168	-37.393%
2025-08-05	39.0000	43.9500	35.0000	42.0000	+12.601%	10,599	-41.000%
2025-08-04	45.3200	45.9500	35.0000	37.3000	-15.247%	15,040	-33.566%
2025-08-01	41.1000	48.9400	40.2000	44.0100	+1.851%	11,838	-43.695%
2025-07-31	42.6400	49.7400	42.6301	43.2100	+2.200%	10,019	-42.652%
2025-07-30	36.0000	47.2000	36.0000	42.2800	+2.871%	12,886	-41.391%
2025-07-29	47.0000	47.5200	37.0000	41.1000	-15.882%	24,041	-39.708%
2025-07-28	57.3000	62.0000	46.0100	48.8600	-16.106%	26,816	-49.284%
2025-07-25	58.4800	71.1900	53.5500	58.2400	+2.175%	87,611	-57.452%
2025-07-24	40.0000	59.9299	39.3500	57.0000	+42.500%	121,523	-56.526%
2025-07-23	37.3000	40.9000	34.0000	40.0000	+11.173%	25,096	-38.050%
2025-07-22	33.4000	47.9600	32.3900	35.9800	+12.578%	110,543	-31.128%
2025-07-21	31.0000	32.4000	30.5000	31.9600	+3.297%	7,076	-22.466%
2025-07-18	29.8700	30.9400	28.5000	30.9400	+0.487%	7,472	-19.910%
2025-07-17	31.1000	31.2500	29.0500	30.7900	+5.953%	9,667	-19.519%
2025-07-16	28.9000	29.0600	26.5500	29.0600	-0.479%	9,728	-14.728%
2025-07-15	29.3900	29.5000	27.7100	29.2000	-0.646%	6,069	-15.137%
2025-07-14	28.4500	29.3900	28.0000	29.3900	+1.555%	5,722	-15.686%
2025-07-11	29.3000	30.0000	27.2100	28.9400	-2.064%	14,593	-14.375%
2025-07-10	31.1500	31.7100	29.0900	29.5500	-6.487%	9,488	-16.142%
2025-07-09	31.0000	32.1600	29.5400	31.6000	+2.464%	8,808	-21.582%
2025-07-08	27.4500	31.9000	27.4000	30.8400	+12.555%	17,156	-19.650%
2025-07-07	27.6500	29.0100	26.5200	27.4000	-2.143%	12,178	-9.562%
2025-07-03	29.7400	29.7400	26.5100	28.0000	-1.060%	6,868	-11.500%
2025-07-02	28.4000	29.0700	27.1500	28.3000	-0.422%	7,746	-12.438%
2025-07-01	27.6300	29.1000	26.0500	28.4200	+4.794%	10,691	-12.808%
2025-06-30	25.8800	28.0400	24.5100	27.1200	+8.480%	18,405	-8.628%
2025-06-27	32.0000	33.4400	25.0000	25.0000	-19.251%	159,955	-0.880%
2025-06-26	32.0000	32.7400	29.0100	30.9600	-8.348%	12,979	-19.961%
2025-06-25	29.2200	33.7800	28.0000	33.7800	+10.033%	15,817	-26.643%
2025-06-24	29.0000	30.7200	26.2300	30.7000	+8.366%	12,684	-19.283%
2025-06-23	27.0000	28.8600	26.0000	28.3300	-1.220%	10,964	-12.531%
2025-06-20	27.3900	28.6800	26.2900	28.6800	+6.696%	14,603	-13.598%
2025-06-18	27.1000	29.4999	25.5100	26.8800	-0.481%	7,541	-7.812%
2025-06-17	30.0000	30.1200	27.0000	27.0100	-10.325%	8,442	-8.256%
2025-06-16	26.6000	30.1200	26.5500	30.1200	+11.929%	8,211	-17.729%
2025-06-13	28.8000	29.6000	26.5000	26.9100	-9.272%	11,718	-7.915%
2025-06-12	31.3200	32.8000	28.0501	29.6600	-6.139%	7,237	-16.453%
2025-06-11	34.8900	34.9800	31.0000	31.6000	-8.059%	13,143	-21.582%
2025-06-10	32.0000	35.5000	30.5000	34.3700	+2.904%	17,378	-27.902%
2025-06-09	26.6900	33.8500	26.6900	33.4000	+16.376%	29,601	-25.808%
2025-06-06	24.6600	29.8400	23.0200	28.7000	+18.010%	76,549	-13.659%
2025-06-05	22.9100	25.0000	22.6000	24.3200	+5.145%	10,804	+1.891%
2025-06-04	20.1200	23.9900	20.1200	23.1300	+8.950%	10,989	+7.134%
2025-06-03	21.7000	24.0200	20.2100	21.2300	+0.094%	22,604	+16.722%
2025-06-02	26.6600	27.0100	21.0000	21.2100	-24.841%	34,810	+16.832%
2025-05-30	24.4000	40.9900	24.4000	28.2200	+16.805%	389,027	-12.190%
2025-05-29	24.2800	25.8200	23.0000	24.1600	-6.465%	7,320	+2.566%
2025-05-28	19.2300	26.0000	19.2300	25.8300	+32.123%	28,153	-4.065%
2025-05-27	20.0000	20.4000	18.9600	19.5500	-1.759%	17,518	+26.752%
2025-05-23	20.9300	20.9700	19.5000	19.9000	-4.876%	12,592	+24.523%
2025-05-22	21.1000	21.9400	20.3000	20.9200	-4.909%	7,174	+18.451%
2025-05-21	23.2800	24.6400	21.3600	22.0000	-8.333%	15,601	+12.636%
2025-05-20	24.8800	24.9900	23.0400	24.0000	-4.000%	6,517	+3.250%
2025-05-19	24.0000	25.8100	23.0700	25.0000	-5.446%	9,685	-0.880%
2025-05-16	25.9200	26.8200	24.2400	26.4400	+2.006%	6,637	-6.278%
2025-05-15	24.0000	27.0000	23.8000	25.9200	+8.000%	8,936	-4.398%
2025-05-14	23.3100	24.9900	22.3100	24.0000	+4.348%	12,645	+3.250%
2025-05-13	22.0300	23.1700	21.8700	23.0000	0.000%	8,627	+7.739%
2025-05-12	23.2700	24.0900	22.0100	23.0000	+5.071%	10,683	+7.739%
2025-05-09	24.0100	27.0500	21.2700	21.8900	-15.808%	11,332	+13.202%
2025-05-08	23.6100	26.6000	23.2500	26.0000	+8.878%	8,788	-4.692%
2025-05-07	22.5000	24.4100	21.2500	23.8800	+11.850%	11,176	+3.769%
2025-05-06	23.5000	23.9600	21.0200	21.3500	-7.174%	7,795	+16.066%
2025-05-05	22.0000	24.6100	20.5100	23.0000	+4.261%	8,695	+7.739%
2025-05-02	23.1300	23.4000	21.2700	22.0600	-4.045%	6,801	+12.330%
2025-05-01	24.4900	24.4900	22.0500	22.9900	-6.087%	6,471	+7.786%
2025-04-30	23.1900	24.4800	22.6000	24.4800	+2.000%	9,766	+1.225%
2025-04-29	21.0400	24.9700	20.8400	24.0000	+15.329%	14,103	+3.250%
2025-04-28	20.5300	22.0000	19.0000	20.8100	+4.050%	13,650	+19.077%
2025-04-25	19.8400	21.0000	19.0000	20.0000	+0.654%	16,277	+23.900%
2025-04-24	18.1400	20.2400	17.3100	19.8700	+17.089%	17,921	+24.711%
2025-04-23	17.1000	18.4500	16.5000	16.9700	+5.930%	20,348	+46.022%
2025-04-22	16.4000	17.1600	15.8300	16.0200	+0.125%	20,883	+54.682%
2025-04-21	17.0000	18.4000	15.1100	16.0000	-8.414%	14,068	+54.875%
2025-04-17	20.3300	20.8200	16.2100	17.4700	-12.650%	27,777	+41.843%
2025-04-16	23.0000	24.6800	20.0000	20.0000	-23.954%	25,352	+23.900%
2025-04-15	24.0000	26.3400	23.3100	26.3000	+8.678%	9,971	-5.779%
2025-04-14	28.3000	30.8900	23.6850	24.2000	-10.997%	22,032	+2.397%
2025-04-11	22.2200	27.1900	22.2200	27.1900	+23.591%	22,985	-8.864%
2025-04-10	24.2500	24.2500	21.5100	22.0000	-6.661%	6,813	+12.636%
2025-04-09	20.7400	25.0000	19.3300	23.5700	+11.812%	19,245	+5.134%
2025-04-08	24.2000	24.8300	20.2600	21.0800	-3.214%	21,245	+17.552%
2025-04-07	20.0000	25.8100	19.5000	21.7800	+4.061%	19,746	+13.774%
2025-04-04	16.0000	23.9900	14.0100	20.9300	-8.841%	62,420	+18.395%
2025-04-03	25.9000	26.0000	22.0000	22.9600	-18.146%	23,393	+7.927%
2025-04-02	28.0100	33.1700	27.1700	28.0500	-8.273%	20,461	-11.658%
2025-04-01	23.4800	32.0000	22.0200	30.5800	+26.311%	65,969	-18.967%
2025-03-31	24.5000	35.0000	22.5000	24.2100	+13.396%	458,023	+2.354%
2025-03-28	26.2600	26.3700	20.5100	21.3500	-22.952%	44,181	+16.066%
2025-03-27	32.0000	32.0500	20.2000	27.7100	-22.511%	79,824	-10.574%
2025-03-26	38.0000	39.9900	35.0050	35.7600	-5.746%	10,979	-30.705%
2025-03-25	39.4800	39.9900	36.2000	37.9400	-6.781%	10,909	-34.686%
2025-03-24	40.0000	43.0000	37.4400	40.7000	+2.416%	9,585	-39.115%
2025-03-21	40.0000	40.7400	37.3100	39.7400	-0.650%	22,398	-37.645%
2025-03-20	41.0000	41.5800	39.0000	40.0000	-3.101%	9,230	-38.050%
2025-03-19	45.0200	46.0000	41.2800	41.2800	-8.287%	9,339	-39.971%
2025-03-18	49.9300	51.2400	45.0000	45.0100	-7.330%	9,022	-44.946%
2025-03-17	60.0000	60.0000	46.1000	48.5700	-10.189%	36,343	-48.981%
2025-03-14	50.0000	55.4800	48.0000	54.0800	+8.464%	12,349	-54.179%
2025-03-13	56.9000	58.2301	49.2200	49.8600	-15.074%	19,098	-50.301%
2025-03-12	60.0000	64.0000	58.0000	58.7100	+0.531%	10,926	-57.793%
2025-03-11	62.5600	63.0000	57.5300	58.4000	-6.650%	13,539	-57.568%
2025-03-10	73.0000	73.0000	61.0000	62.5600	-11.338%	14,790	-60.390%
2025-03-07	70.3600	73.1099	64.2200	70.5600	+0.800%	12,240	-64.881%
2025-03-06	76.0000	79.4600	69.0100	70.0000	-7.162%	9,907	-64.600%
2025-03-05	73.0000	78.1100	68.9400	75.4000	+3.971%	6,848	-67.135%
2025-03-04	68.0200	74.2400	67.0000	72.5200	+6.631%	8,981	-65.830%
2025-03-03	83.0000	84.0000	66.5000	68.0100	-14.870%	14,241	-63.564%
2025-02-28	75.2000	81.0000	73.6700	79.8900	+6.548%	7,679	-68.982%
2025-02-27	79.0000	80.6200	74.9800	74.9800	-7.191%	10,072	-66.951%
2025-02-26	83.1800	90.0000	80.7900	80.7900	-1.691%	5,661	-69.328%
2025-02-25	83.4000	89.4000	79.0000	82.1800	-4.553%	8,435	-69.847%
2025-02-24	87.1000	94.9208	86.0100	86.1000	0.000%	12,379	-71.220%
2025-02-21	92.0000	92.0000	83.0000	86.1000	-2.591%	12,052	-71.220%
2025-02-20	94.0000	96.5001	85.0000	88.3900	-5.151%	10,699	-71.965%
2025-02-19	102.0000	106.0000	91.1100	93.1900	-7.733%	22,138	-73.409%
2025-02-18	83.6700	107.0000	79.5800	101.0000	+35.189%	58,032	-75.465%
2025-02-14	72.4300	81.3300	72.4300	74.7100	+3.148%	13,397	-66.832%
2025-02-13	68.6400	73.8700	68.2000	72.4300	+5.876%	8,316	-65.788%
2025-02-12	69.0000	71.4900	66.0100	68.4100	-2.411%	13,121	-63.777%
2025-02-11	76.5200	95.9800	69.0300	70.1000	-8.390%	25,976	-64.650%
2025-02-10	73.2100	79.2600	67.0000	76.5200	+5.793%	28,186	-67.616%
2025-02-07	78.5800	79.3200	70.0100	72.3300	-5.216%	18,796	-65.740%
2025-02-06	76.0100	82.9900	72.0000	76.3100	+4.764%	18,415	-67.527%
2025-02-05	84.0000	86.0000	72.1200	72.8400	-13.481%	20,023	-65.980%
2025-02-04	91.4000	92.3600	82.0000	84.1900	-7.888%	16,261	-70.567%
2025-02-03	90.0000	93.3200	87.0000	91.4000	-2.962%	12,448	-72.888%
2025-01-31	96.0000	99.5600	91.0000	94.1900	-1.454%	12,488	-73.691%
2025-01-30	93.4600	103.0000	89.5000	95.5800	+2.389%	15,968	-74.074%
2025-01-29	103.0000	103.0000	91.0025	93.3500	-8.927%	14,217	-73.455%
2025-01-28	104.0000	107.0000	92.0050	102.5000	-1.914%	23,536	-75.824%
2025-01-27	112.0000	116.0000	102.0000	104.5000	-9.524%	14,522	-76.287%
2025-01-24	122.0000	126.0000	112.0000	115.5000	-7.229%	11,162	-78.545%
2025-01-23	128.0000	139.0000	123.0000	124.5000	-5.682%	10,329	-80.096%
2025-01-22	150.0000	150.0000	130.0000	132.0000	-12.000%	14,584	-81.227%
2025-01-21	153.0000	162.0000	147.0000	150.0000	-1.316%	9,621	-83.480%
2025-01-17	159.0000	162.0000	150.5000	152.0000	-2.564%	4,519	-83.697%
2025-01-16	163.0000	166.5000	155.0000	156.0000	-3.106%	5,760	-84.115%
2025-01-15	157.0000	166.9900	152.1400	161.0000	+9.153%	5,894	-84.609%
2025-01-14	159.0000	163.3200	145.0000	147.5000	0.000%	6,654	-83.200%
2025-01-13	160.0000	160.0000	144.0000	147.5000	-9.231%	9,082	-83.200%
2025-01-10	177.0000	190.0000	160.0000	162.5000	-8.451%	12,126	-84.751%
2025-01-08	179.0000	185.0000	163.0100	177.5000	-3.533%	10,851	-86.039%
2025-01-07	196.0000	201.0000	181.0000	184.0000	-4.663%	12,214	-86.533%
2025-01-06	168.0000	214.5000	167.0000	193.0000	+14.881%	31,609	-87.161%
2025-01-03	165.0000	188.0000	157.3300	168.0000	+5.000%	23,102	-85.250%
2025-01-02	152.0000	173.0000	148.0000	160.0000	+16.788%	21,012	-84.513%
2024-12-31	167.0000	167.0000	134.0000	137.0000	-14.375%	22,091	-81.912%
2024-12-30	193.0000	193.0000	158.5000	160.0000	-13.978%	37,310	-84.513%
2024-12-27	225.0000	233.5000	179.0100	186.0000	-9.709%	37,501	-86.677%
2024-12-26	161.0000	274.0000	160.0000	206.0000	+28.750%	88,346	-87.971%
2024-12-24	136.0000	160.0000	132.0000	160.0000	+17.647%	25,089	-84.513%
2024-12-23	108.0000	143.7400	106.0000	136.0000	+33.333%	25,115	-81.779%
2024-12-20	87.2200	107.5000	85.0000	102.0000	+16.372%	16,065	-75.706%
2024-12-19	97.2200	97.2200	84.0000	87.6500	-0.860%	8,725	-71.728%
2024-12-18	99.0000	104.0000	85.7900	88.4100	-8.856%	14,084	-71.971%
2024-12-17	99.0000	101.0000	96.8000	97.0000	-3.000%	4,263	-74.454%
2024-12-16	98.0800	102.0000	97.0000	100.0000	+2.554%	4,620	-75.220%
2024-12-13	100.0000	102.0000	97.5100	97.5100	-2.490%	4,372	-74.587%
2024-12-12	104.0000	106.0000	100.0000	100.0000	-3.846%	3,521	-75.220%
2024-12-11	102.0000	108.5000	99.0000	104.0000	+4.094%	5,968	-76.173%
2024-12-10	101.0000	103.0000	97.0000	99.9100	-1.079%	6,443	-75.198%
2024-12-09	106.0000	106.0000	100.0000	101.0000	-2.885%	5,322	-75.465%
2024-12-06	102.0000	106.0000	100.5000	104.0000	+4.000%	3,577	-76.173%
2024-12-05	105.0000	108.5000	100.0000	100.0000	-3.846%	5,409	-75.220%
2024-12-04	110.0000	111.0000	102.0000	104.0000	-4.587%	4,646	-76.173%
2024-12-03	119.0000	119.0000	107.0000	109.0000	-8.403%	3,820	-77.266%
2024-12-02	124.0000	124.0000	115.0000	119.0000	-4.032%	5,205	-79.176%
2024-11-29	120.0000	128.5000	118.0000	124.0000	+5.983%	4,473	-80.016%
2024-11-27	102.0000	123.0000	101.0400	117.0000	+17.000%	6,674	-78.821%
2024-11-26	113.0000	113.0000	100.0000	100.0000	-8.257%	3,175	-75.220%
2024-11-25	103.0000	118.0000	102.0000	109.0000	+2.830%	6,289	-77.266%
2024-11-22	116.0000	116.0000	104.0000	106.0000	-7.018%	5,412	-76.623%
2024-11-21	107.0000	121.0000	104.0000	114.0000	+6.542%	6,311	-78.263%
2024-11-20	100.0000	109.0000	98.9950	107.0000	+5.941%	7,239	-76.841%
2024-11-19	102.0000	103.0000	95.0100	101.0000	+0.498%	6,040	-75.465%
2024-11-18	110.0000	110.0000	100.0000	100.5000	-7.373%	6,443	-75.343%
2024-11-15	122.0000	124.0000	108.0000	108.5000	-11.066%	7,044	-77.161%
2024-11-14	131.0000	135.0000	118.0000	122.0000	-6.870%	8,204	-79.689%
2024-11-13	149.0000	149.0000	131.0000	131.0000	-7.092%	4,779	-81.084%
2024-11-12	159.0000	165.0000	139.0000	141.0000	-11.875%	6,002	-82.426%
2024-11-11	170.0000	171.0000	153.0000	160.0000	-5.882%	4,183	-84.513%
2024-11-08	172.0000	172.0000	153.0000	170.0000	-8.108%	5,486	-85.424%
2024-11-07	190.0000	196.0000	184.0000	185.0000	-1.596%	3,881	-86.605%

.dark-mode .rn4yhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rn4yhD{ color: #333333; background-color: white; border: 2px solid #333333; }LNZALanzaTech Global, Inc. Common Stockstock NASDAQ

LNZA
LanzaTech Global, Inc. Common Stock
stock NASDAQ