Dark

LNZA
LanzaTech Global, Inc. Common Stock
stock NASDAQ

At Close

Jun 26, 2026 3:59:59 PM EDT

6.99USD+26.630%(+1.47)765,404

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2026 9:22:30 AM EDT

5.50USD-0.362%(-0.02)250

After-hours

Jun 26, 2026 4:40:30 PM EDT

6.61USD-5.436%(-0.38)36,877

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	5.5200	7.11000	5.4350	7.1100	+28.804%	765,404	0.000%
2026-06-25	5.7800	5.94000	5.4300	5.5200	-4.663%	78,386	+28.804%
2026-06-24	5.7900	5.90750	5.4600	5.7900	+0.521%	140,383	+22.798%
2026-06-23	5.9700	6.18000	5.7210	5.7600	-7.544%	103,311	+23.438%
2026-06-22	5.8300	6.34000	5.6000	6.2300	+3.833%	203,093	+14.125%
2026-06-18	5.6600	6.24000	5.4106	6.0000	+5.079%	291,518	+18.500%
2026-06-17	5.8500	6.12210	5.5832	5.7100	-3.872%	152,266	+24.518%
2026-06-16	5.7500	6.27000	5.3000	5.9400	+1.020%	309,385	+19.697%
2026-06-15	5.3600	5.94500	5.0200	5.8800	+13.077%	593,717	+20.918%
2026-06-12	6.3200	7.56010	5.1900	5.2000	-16.800%	553,676	+36.731%
2026-06-11	7.3700	7.37000	5.9900	6.2500	-16.107%	198,691	+13.760%
2026-06-10	7.7000	8.29000	7.1800	7.4500	-5.457%	140,217	-4.564%
2026-06-09	7.3200	8.01024	7.0000	7.8800	+8.540%	117,986	-9.772%
2026-06-08	6.8100	7.81000	6.7600	7.2600	+10.167%	252,194	-2.066%
2026-06-05	7.1300	7.29000	6.0600	6.5900	-5.722%	115,305	+7.891%
2026-06-04	5.7100	7.33000	5.6800	6.9900	+28.257%	578,437	+1.717%
2026-06-03	5.9600	5.96990	5.4150	5.4500	-8.557%	110,724	+30.459%
2026-06-02	6.1100	6.37000	5.9000	5.9600	-1.650%	157,804	+19.295%
2026-06-01	6.2000	6.31000	6.0300	6.0600	-1.623%	66,997	+17.327%
2026-05-29	7.1100	7.12300	6.1100	6.1600	-12.994%	118,663	+15.422%
2026-05-28	6.9100	7.23000	6.7750	7.0800	+3.965%	87,782	+0.424%
2026-05-27	7.3900	7.61000	6.7900	6.8100	-7.094%	101,999	+4.405%
2026-05-26	8.0200	8.19000	7.2100	7.3300	-7.215%	141,394	-3.001%
2026-05-22	7.9700	8.40000	7.2100	7.9000	+1.412%	94,630	-10.000%
2026-05-21	8.7000	8.70000	7.6950	7.7900	-7.262%	65,153	-8.729%
2026-05-20	8.7200	9.25000	8.3800	8.4000	-2.778%	109,401	-15.357%
2026-05-19	8.1000	8.64000	8.0131	8.6400	+7.597%	86,020	-17.708%
2026-05-18	9.0000	9.70000	7.3400	8.0300	-17.472%	258,092	-11.457%
2026-05-15	14.0000	14.49990	9.2100	9.7300	-43.265%	376,685	-26.927%
2026-05-14	18.6300	18.96120	17.0000	17.1500	-5.976%	25,078	-58.542%
2026-05-13	20.6100	21.74000	18.2400	18.2400	-12.054%	41,610	-61.020%
2026-05-12	21.0300	22.61500	20.3800	20.7400	-1.238%	37,226	-65.718%
2026-05-11	25.6500	26.55000	20.1300	21.0000	-14.495%	29,213	-66.143%
2026-05-08	22.3700	25.43500	22.3700	24.5600	+8.433%	12,202	-71.050%
2026-05-07	22.0800	23.86500	22.0800	22.6500	+2.119%	11,301	-68.609%
2026-05-06	21.6900	24.02000	21.6900	22.1800	-0.583%	13,152	-67.944%
2026-05-05	23.1000	23.18000	21.5800	22.3100	-2.873%	19,837	-68.131%
2026-05-04	25.0000	25.30000	22.6600	22.9700	-7.304%	16,254	-69.047%
2026-05-01	24.2300	25.75000	24.2300	24.7800	+0.283%	19,038	-71.308%
2026-04-30	24.6300	25.27500	24.5000	24.7100	+0.857%	25,083	-71.226%
2026-04-29	25.1700	25.36030	24.4900	24.5000	-1.961%	16,498	-70.980%
2026-04-28	25.2900	25.47000	23.8100	24.9900	+0.040%	20,204	-71.549%
2026-04-27	24.8500	25.57070	24.3223	24.9800	0.000%	22,325	-71.537%
2026-04-24	25.3800	25.94000	24.3350	24.9800	-0.080%	26,644	-71.537%
2026-04-23	25.0200	25.93000	23.6400	25.0000	+0.523%	18,173	-71.560%
2026-04-22	24.1300	25.42000	23.1373	24.8700	+4.496%	31,976	-71.411%
2026-04-21	24.3500	24.40000	22.4600	23.8000	-2.817%	39,021	-70.126%
2026-04-20	22.7100	31.00000	22.7100	24.4900	+8.507%	116,717	-70.968%
2026-04-17	36.0700	36.07000	21.5000	22.5700	-37.131%	180,264	-68.498%
2026-04-16	41.6700	41.67000	34.7950	35.9000	-13.327%	64,214	-80.195%
2026-04-15	38.9000	44.00000	38.3000	41.4200	+9.201%	69,646	-82.834%
2026-04-14	33.1000	39.99000	31.3900	37.9300	+11.493%	65,821	-81.255%
2026-04-13	27.8500	34.40000	26.8700	34.0200	+25.304%	71,283	-79.101%
2026-04-10	25.9999	29.50000	25.9999	27.1500	+4.183%	19,303	-73.812%
2026-04-09	26.0400	26.35000	25.0700	26.0600	+0.077%	18,213	-72.717%
2026-04-08	27.3800	28.45000	25.7550	26.0400	-5.171%	37,632	-72.696%
2026-04-07	18.2700	27.88000	17.4750	27.4600	+52.513%	186,521	-74.108%
2026-04-06	18.4900	20.00000	17.6450	18.0050	-2.359%	19,029	-60.511%
2026-04-02	14.2800	18.44000	14.0000	18.4400	+25.956%	10,891	-61.443%
2026-04-01	15.9700	15.97000	14.6400	14.6400	-8.557%	18,262	-51.434%
2026-03-31	16.7000	16.86000	16.0100	16.0100	-3.321%	8,342	-55.590%
2026-03-30	17.3300	17.63500	15.0700	16.5600	-6.122%	14,045	-57.065%
2026-03-27	19.5300	19.60500	17.2700	17.6400	-12.239%	16,435	-59.694%
2026-03-26	21.1700	21.17000	17.7932	20.1000	-6.031%	31,909	-64.627%
2026-03-25	22.1300	22.50000	20.6900	21.3900	-4.933%	16,971	-66.760%
2026-03-24	21.5400	22.50000	19.6600	22.5000	+1.397%	21,906	-68.400%
2026-03-23	22.5400	22.54000	16.6400	22.1900	-1.553%	63,794	-67.959%
2026-03-20	23.7900	25.86000	22.0000	22.5400	-5.254%	134,877	-68.456%
2026-03-19	18.7983	34.49000	16.9300	23.7900	+31.874%	697,770	-70.113%
2026-03-18	18.6000	19.56000	16.7001	18.0400	-4.297%	46,384	-60.588%
2026-03-17	13.4900	21.61000	13.4900	18.8500	+36.892%	184,367	-62.281%
2026-03-16	10.8400	16.79000	10.2250	13.7700	+25.296%	111,379	-48.366%
2026-03-13	9.4800	10.99000	9.4800	10.9900	+22.111%	12,232	-35.305%
2026-03-12	9.2400	9.30000	8.9950	9.0000	-0.111%	8,142	-21.000%
2026-03-11	9.3600	9.36000	8.9000	9.0100	-0.221%	4,519	-21.088%
2026-03-10	9.2900	9.75000	9.0300	9.0300	-1.848%	6,788	-21.262%
2026-03-09	9.3700	10.00950	9.0550	9.2000	-1.919%	8,006	-22.717%
2026-03-06	9.4900	9.75000	9.3400	9.3800	-3.299%	2,008	-24.200%
2026-03-05	9.3700	10.06120	9.3196	9.7000	+3.412%	1,757	-26.701%
2026-03-04	8.7000	9.42000	8.7000	9.3800	+0.644%	2,107	-24.200%
2026-03-03	9.2550	9.34680	8.9700	9.3200	+2.305%	2,225	-23.712%
2026-03-02	8.7700	9.30500	8.7700	9.1100	+6.301%	5,251	-21.954%
2026-02-27	8.7131	9.00000	8.5700	8.5700	-6.031%	3,066	-17.036%
2026-02-26	9.5099	9.50990	8.5600	9.1200	+3.872%	9,527	-22.039%
2026-02-25	9.2050	9.20500	8.6000	8.7800	-1.570%	5,058	-19.021%
2026-02-24	8.0000	9.77000	8.0000	8.9200	+11.779%	9,179	-20.291%
2026-02-23	9.7300	9.73000	7.8800	7.9800	-21.688%	12,176	-10.902%
2026-02-20	9.1600	10.19000	9.1600	10.1900	+11.245%	4,382	-30.226%
2026-02-19	9.5000	9.61000	9.0150	9.1600	+2.691%	4,091	-22.380%
2026-02-18	9.6000	9.90000	8.7800	8.9200	-1.436%	1,641	-20.291%
2026-02-17	9.1400	9.54500	8.7010	9.0500	-2.478%	4,632	-21.436%
2026-02-13	9.0100	9.98000	8.8500	9.2800	+3.111%	5,537	-23.384%
2026-02-12	10.3600	10.36000	8.4179	9.0000	-8.069%	10,363	-21.000%
2026-02-11	10.0000	10.95990	9.7900	9.7900	-6.851%	13,412	-27.375%
2026-02-10	11.2600	11.26000	10.4000	10.5100	-4.585%	10,711	-32.350%
2026-02-09	10.4500	11.95000	10.0700	11.0150	+4.507%	11,146	-35.452%
2026-02-06	9.5871	11.19500	9.5001	10.5400	+7.332%	12,997	-32.543%
2026-02-05	10.3400	10.86000	9.7425	9.8200	-3.820%	5,489	-27.597%
2026-02-04	11.5700	11.63000	10.1400	10.2100	-10.360%	8,706	-30.362%
2026-02-03	12.3500	12.58000	11.2600	11.3900	-5.083%	22,593	-37.577%
2026-02-02	11.8000	12.84000	11.8000	12.0000	0.000%	8,613	-40.750%
2026-01-30	12.3700	12.96000	11.8476	12.0000	-0.415%	9,581	-40.750%
2026-01-29	11.9400	12.15640	11.9400	12.0500	+1.133%	4,413	-40.996%
2026-01-28	11.8200	11.96000	11.4200	11.9150	+0.421%	6,428	-40.327%
2026-01-27	13.1000	13.25000	11.8101	11.8650	-7.377%	9,680	-40.076%
2026-01-26	13.2500	13.64000	12.7500	12.8100	-2.363%	10,568	-44.496%
2026-01-23	13.2200	14.55000	13.0900	13.1200	-3.102%	19,532	-45.808%
2026-01-22	13.9900	13.99000	13.3900	13.5400	-1.513%	4,569	-47.489%
2026-01-21	13.5800	14.25000	13.2900	13.7480	+2.597%	8,787	-48.283%
2026-01-20	14.2100	14.21000	13.0000	13.4000	-7.650%	10,644	-46.940%
2026-01-16	15.2000	15.20000	14.5100	14.5100	-2.943%	5,618	-50.999%
2026-01-15	14.6300	16.27000	13.8600	14.9500	+1.494%	10,917	-52.441%
2026-01-14	15.8300	15.99990	14.4100	14.7300	-4.537%	9,051	-51.731%
2026-01-13	14.4800	15.52000	14.0550	15.4300	+11.650%	14,850	-53.921%
2026-01-12	13.8000	14.11000	13.8000	13.8200	+0.883%	3,518	-48.553%
2026-01-09	13.7600	14.16000	13.6990	13.6990	+1.100%	5,331	-48.098%
2026-01-08	13.9900	14.42500	13.5000	13.5500	-2.798%	21,275	-47.528%
2026-01-07	13.8200	14.01000	13.6550	13.9400	-1.135%	8,276	-48.996%
2026-01-06	14.0500	14.46140	14.0100	14.1000	+0.786%	2,204	-49.574%
2026-01-05	14.0100	14.50160	13.9900	13.9900	-0.071%	2,934	-49.178%
2026-01-02	13.2200	14.17000	12.7900	14.0000	+1.744%	3,435	-49.214%
2025-12-31	13.2500	14.03000	13.2500	13.7600	+4.998%	3,287	-48.328%
2025-12-30	13.1050	13.10500	13.1050	13.1050	-2.055%	1,134	-45.746%
2025-12-29	12.6900	13.46000	12.5561	13.3800	+2.215%	14,307	-46.861%
2025-12-26	13.0600	13.09000	12.5500	13.0900	+2.346%	3,692	-45.684%
2025-12-24	12.9950	13.05000	12.7900	12.7900	-2.067%	1,414	-44.410%
2025-12-23	14.3600	14.36000	13.0600	13.0600	-2.683%	3,808	-45.559%
2025-12-22	13.1100	14.34800	13.1100	13.4200	+0.978%	7,619	-47.019%
2025-12-19	13.4500	14.18130	13.1100	13.2900	-7.387%	3,058	-46.501%
2025-12-18	14.0600	14.37510	13.5100	14.3500	-0.416%	5,658	-50.453%
2025-12-17	13.0500	14.41000	13.0500	14.4100	+10.000%	39,513	-50.659%
2025-12-16	14.0000	14.51260	13.0700	13.1000	-9.217%	6,000	-45.725%
2025-12-15	14.7000	15.10000	14.0100	14.4300	-4.056%	7,956	-50.728%
2025-12-12	15.8000	16.04000	14.8773	15.0400	-6.118%	5,842	-52.726%
2025-12-11	15.8257	16.53000	15.5790	16.0201	+0.819%	8,018	-55.618%
2025-12-10	16.7844	16.78440	15.8900	15.8900	-0.126%	6,702	-55.255%
2025-12-09	16.8849	17.30000	15.9100	15.9100	-2.273%	14,293	-55.311%
2025-12-08	15.3842	16.28000	15.0000	16.2800	+7.850%	8,441	-56.327%
2025-12-05	14.6900	15.28480	14.6300	15.0950	+3.390%	9,710	-52.898%
2025-12-04	14.4500	15.32000	13.5900	14.6000	+0.898%	5,668	-51.301%
2025-12-03	13.5800	14.47000	13.3720	14.4700	+7.544%	8,555	-50.864%
2025-12-02	13.8100	14.00490	13.4150	13.4550	-2.571%	2,728	-47.157%
2025-12-01	14.0300	14.82440	13.6061	13.8100	-3.020%	8,310	-48.516%
2025-11-28	12.0000	14.48000	12.0000	14.2400	+19.263%	10,071	-50.070%
2025-11-26	12.4000	12.40000	11.4500	11.9400	-0.500%	15,402	-40.452%
2025-11-25	12.5000	12.50000	11.8000	12.0000	-2.439%	8,694	-40.750%
2025-11-24	14.0000	14.82950	12.2700	12.3000	-1.125%	22,113	-42.195%
2025-11-21	12.6900	13.01000	11.2000	12.4400	-1.113%	15,893	-42.846%
2025-11-20	13.6200	14.00000	12.3500	12.5800	-3.082%	10,762	-43.482%
2025-11-19	13.0100	13.59000	12.8600	12.9800	-2.032%	7,452	-45.223%
2025-11-18	12.8700	13.70000	12.8700	13.2492	-0.978%	6,586	-46.336%
2025-11-17	16.0000	16.00000	13.0000	13.3800	-17.914%	39,500	-46.861%
2025-11-14	17.0000	17.08290	16.2200	16.3000	-5.452%	11,601	-56.380%
2025-11-13	18.5800	18.58000	16.7600	17.2400	-4.222%	15,807	-58.759%
2025-11-12	18.2800	19.00000	16.9150	18.0000	+3.152%	14,661	-60.500%
2025-11-11	17.5900	17.64000	17.2000	17.4500	+0.925%	3,921	-59.255%
2025-11-10	18.6300	20.49000	16.9000	17.2900	-6.993%	13,374	-58.878%
2025-11-07	17.6400	18.59000	16.7500	18.5900	+3.797%	7,506	-61.754%
2025-11-06	19.0200	19.03000	17.4900	17.9100	-4.019%	9,520	-60.302%
2025-11-05	21.1300	21.13000	18.3101	18.6600	-3.316%	9,661	-61.897%
2025-11-04	21.5000	22.00000	18.8650	19.3000	-7.832%	26,798	-63.161%
2025-11-03	21.4200	22.95000	20.2900	20.9400	-2.605%	10,913	-66.046%
2025-10-31	23.2600	23.65000	21.3600	21.5000	-9.702%	18,425	-66.930%
2025-10-30	22.8900	23.89000	22.8900	23.8100	+2.189%	12,108	-70.139%
2025-10-29	24.9000	24.90000	22.6000	23.3000	-4.469%	19,794	-69.485%
2025-10-28	26.0100	27.52890	24.3900	24.3900	-9.051%	9,643	-70.849%
2025-10-27	26.4300	27.99000	25.3000	26.8172	+2.356%	9,022	-73.487%
2025-10-24	25.9200	28.01000	25.9200	26.2000	+1.119%	13,397	-72.863%
2025-10-23	24.5900	26.49310	24.5000	25.9100	+3.495%	44,478	-72.559%
2025-10-22	25.8900	26.20000	24.6740	25.0350	-6.411%	4,863	-71.600%
2025-10-21	26.7700	27.11000	25.7150	26.7500	-3.604%	16,781	-73.421%
2025-10-20	26.4000	29.78000	26.4000	27.7500	+5.513%	25,480	-74.378%
2025-10-17	26.0600	26.87000	25.9901	26.3000	-1.994%	5,718	-72.966%
2025-10-16	26.5100	27.24000	26.0000	26.8350	+1.226%	20,109	-73.505%
2025-10-15	24.5900	26.57000	24.5900	26.5100	+5.240%	8,148	-73.180%
2025-10-14	23.7400	25.66730	22.6500	25.1900	+3.195%	9,119	-71.775%
2025-10-13	26.1600	27.08000	24.4100	24.4100	-6.690%	18,161	-70.873%
2025-10-10	28.9400	30.17500	25.9911	26.1600	-10.960%	27,375	-72.821%
2025-10-09	30.7600	31.50000	27.7500	29.3800	-1.608%	31,290	-75.800%
2025-10-08	24.8400	30.00000	24.0400	29.8600	+24.365%	80,256	-76.189%
2025-10-07	24.2300	24.65500	23.6381	24.0100	+0.755%	15,343	-70.387%
2025-10-06	24.8500	25.64900	23.8300	23.8300	-3.327%	12,279	-70.164%
2025-10-03	24.9433	25.93000	24.5500	24.6500	+0.387%	17,818	-71.156%
2025-10-02	24.8700	25.16500	24.0000	24.5550	-3.422%	11,007	-71.045%
2025-10-01	23.8500	25.59070	22.0100	25.4250	+3.733%	16,898	-72.035%
2025-09-30	28.0000	28.00000	23.5650	24.5100	-12.558%	28,889	-70.991%
2025-09-29	23.5200	29.35000	22.2300	28.0300	+19.150%	56,090	-74.634%
2025-09-26	21.6400	24.05000	21.3500	23.5250	+11.970%	38,441	-69.777%
2025-09-25	19.9050	21.50760	19.4647	21.0100	+2.889%	39,880	-66.159%
2025-09-24	19.5900	22.28000	18.8000	20.4200	+1.542%	27,931	-65.181%
2025-09-23	23.2100	24.79000	19.0001	20.1100	-10.622%	53,464	-64.644%
2025-09-22	17.4800	29.29130	17.4800	22.5000	+28.792%	140,344	-68.400%
2025-09-19	21.3800	21.60000	17.4700	17.4700	-14.780%	44,512	-59.302%
2025-09-18	19.2000	20.68500	19.2000	20.5000	+8.869%	9,978	-65.317%
2025-09-17	19.0000	20.61360	18.6101	18.8300	-1.927%	20,932	-62.241%
2025-09-16	19.6300	19.63000	19.1203	19.2000	-2.191%	3,418	-62.969%
2025-09-15	19.4531	20.01500	19.4531	19.6300	+1.081%	4,823	-63.780%
2025-09-12	19.5001	19.92080	19.4100	19.4200	-0.918%	2,712	-63.388%
2025-09-11	19.1490	19.82440	19.0676	19.6000	+1.660%	7,210	-63.724%
2025-09-10	20.7650	20.76500	19.1090	19.2800	-1.457%	7,056	-63.122%
2025-09-09	19.3450	19.90000	18.5786	19.5650	+2.167%	9,668	-63.660%
2025-09-08	19.1900	19.87000	18.4700	19.1500	-0.208%	19,184	-62.872%
2025-09-05	18.8800	19.26140	18.4600	19.1900	+1.750%	27,794	-62.949%
2025-09-04	20.2300	20.23000	18.7057	18.8600	-5.464%	10,179	-62.301%
2025-09-03	21.6000	21.84500	19.6500	19.9500	-6.906%	18,880	-64.361%
2025-09-02	21.4800	21.83000	20.8387	21.4300	+1.276%	9,165	-66.822%
2025-08-29	21.8028	22.10010	21.1500	21.1600	-1.421%	7,552	-66.399%
2025-08-28	22.5000	22.99000	21.1400	21.4650	-3.550%	11,248	-66.876%
2025-08-27	21.5100	22.43000	21.5000	22.2550	+3.032%	14,448	-68.052%
2025-08-26	22.2400	22.50000	21.5862	21.6000	-1.907%	8,341	-67.083%
2025-08-25	22.2500	22.56000	22.0000	22.0200	-0.900%	6,237	-67.711%
2025-08-22	22.0500	24.02060	20.5900	22.2200	+2.349%	14,410	-68.002%
2025-08-21	23.0200	23.73000	21.5900	21.7100	-6.744%	27,822	-67.250%
2025-08-20	19.0000	27.48750	18.2600	23.2800	+18.053%	126,591	-69.459%
2025-08-19	22.0000	22.00000	18.5125	19.7200	-10.404%	82,595	-63.945%
2025-08-18	25.9900	25.99000	22.0000	22.0100	-15.314%	23,792	-67.697%
2025-08-15	34.5000	35.01000	23.5000	25.9900	-30.545%	51,463	-72.643%
2025-08-14	41.0000	41.00000	36.4400	37.4200	-7.307%	8,390	-80.999%
2025-08-13	36.0000	41.75000	35.0700	40.3700	+15.541%	13,086	-82.388%
2025-08-12	34.3500	37.93000	34.2900	34.9400	+1.718%	6,235	-79.651%
2025-08-11	32.5000	37.99000	31.9000	34.3500	+4.821%	5,014	-79.301%
2025-08-08	37.3100	39.64000	31.9100	32.7700	-12.846%	10,685	-78.303%
2025-08-07	42.0000	42.00000	37.5300	37.6000	-5.003%	5,927	-81.090%
2025-08-06	40.3700	45.56000	38.0100	39.5800	-5.762%	7,168	-82.036%
2025-08-05	39.0000	43.95000	35.0000	42.0000	+12.601%	10,599	-83.071%
2025-08-04	45.3200	45.95000	35.0000	37.3000	-15.247%	15,040	-80.938%
2025-08-01	41.1000	48.94000	40.2000	44.0100	+1.851%	11,838	-83.845%
2025-07-31	42.6400	49.74000	42.6301	43.2100	+2.200%	10,019	-83.545%
2025-07-30	36.0000	47.20000	36.0000	42.2800	+2.871%	12,886	-83.184%
2025-07-29	47.0000	47.52000	37.0000	41.1000	-15.882%	24,041	-82.701%
2025-07-28	57.3000	62.00000	46.0100	48.8600	-16.106%	26,816	-85.448%
2025-07-25	58.4800	71.19000	53.5500	58.2400	+2.175%	87,611	-87.792%
2025-07-24	40.0000	59.92990	39.3500	57.0000	+42.500%	121,523	-87.526%
2025-07-23	37.3000	40.90000	34.0000	40.0000	+11.173%	25,096	-82.225%
2025-07-22	33.4000	47.96000	32.3900	35.9800	+12.578%	110,543	-80.239%
2025-07-21	31.0000	32.40000	30.5000	31.9600	+3.297%	7,076	-77.753%
2025-07-18	29.8700	30.94000	28.5000	30.9400	+0.487%	7,472	-77.020%
2025-07-17	31.1000	31.25000	29.0500	30.7900	+5.953%	9,667	-76.908%
2025-07-16	28.9000	29.06000	26.5500	29.0600	-0.479%	9,728	-75.533%
2025-07-15	29.3900	29.50000	27.7100	29.2000	-0.646%	6,069	-75.651%
2025-07-14	28.4500	29.39000	28.0000	29.3900	+1.555%	5,722	-75.808%
2025-07-11	29.3000	30.00000	27.2100	28.9400	-2.064%	14,593	-75.432%
2025-07-10	31.1500	31.71000	29.0900	29.5500	-6.487%	9,488	-75.939%
2025-07-09	31.0000	32.16000	29.5400	31.6000	+2.464%	8,808	-77.500%
2025-07-08	27.4500	31.90000	27.4000	30.8400	+12.555%	17,156	-76.946%
2025-07-07	27.6500	29.01000	26.5200	27.4000	-2.143%	12,178	-74.051%
2025-07-03	29.7400	29.74000	26.5100	28.0000	-1.060%	6,868	-74.607%
2025-07-02	28.4000	29.07000	27.1500	28.3000	-0.422%	7,746	-74.876%
2025-07-01	27.6300	29.10000	26.0500	28.4200	+4.794%	10,691	-74.982%
2025-06-30	25.8800	28.04000	24.5100	27.1200	+8.480%	18,405	-73.783%
2025-06-27	32.0000	33.44000	25.0000	25.0000	-19.251%	159,955	-71.560%
2025-06-26	32.0000	32.74000	29.0100	30.9600	-8.348%	12,979	-77.035%
2025-06-25	29.2200	33.78000	28.0000	33.7800	+10.033%	15,817	-78.952%
2025-06-24	29.0000	30.72000	26.2300	30.7000	+8.366%	12,684	-76.840%
2025-06-23	27.0000	28.86000	26.0000	28.3300	-1.220%	10,964	-74.903%
2025-06-20	27.3900	28.68000	26.2900	28.6800	+6.696%	14,603	-75.209%
2025-06-18	27.1000	29.49990	25.5100	26.8800	-0.481%	7,541	-73.549%
2025-06-17	30.0000	30.12000	27.0000	27.0100	-10.325%	8,442	-73.676%
2025-06-16	26.6000	30.12000	26.5500	30.1200	+11.929%	8,211	-76.394%
2025-06-13	28.8000	29.60000	26.5000	26.9100	-9.272%	11,718	-73.579%
2025-06-12	31.3200	32.80000	28.0501	29.6600	-6.139%	7,237	-76.028%
2025-06-11	34.8900	34.98000	31.0000	31.6000	-8.059%	13,143	-77.500%
2025-06-10	32.0000	35.50000	30.5000	34.3700	+2.904%	17,378	-79.313%
2025-06-09	26.6900	33.85000	26.6900	33.4000	+16.376%	29,601	-78.713%
2025-06-06	24.6600	29.84000	23.0200	28.7000	+18.010%	76,549	-75.226%
2025-06-05	22.9100	25.00000	22.6000	24.3200	+5.145%	10,804	-70.765%
2025-06-04	20.1200	23.99000	20.1200	23.1300	+8.950%	10,989	-69.261%
2025-06-03	21.7000	24.02000	20.2100	21.2300	+0.094%	22,604	-66.510%
2025-06-02	26.6600	27.01000	21.0000	21.2100	-24.841%	34,810	-66.478%
2025-05-30	24.4000	40.99000	24.4000	28.2200	+16.805%	389,027	-74.805%
2025-05-29	24.2800	25.82000	23.0000	24.1600	-6.465%	7,320	-70.571%
2025-05-28	19.2300	26.00000	19.2300	25.8300	+32.123%	28,153	-72.474%
2025-05-27	20.0000	20.40000	18.9600	19.5500	-1.759%	17,518	-63.632%
2025-05-23	20.9300	20.97000	19.5000	19.9000	-4.876%	12,592	-64.271%
2025-05-22	21.1000	21.94000	20.3000	20.9200	-4.909%	7,174	-66.013%
2025-05-21	23.2800	24.64000	21.3600	22.0000	-8.333%	15,601	-67.682%
2025-05-20	24.8800	24.99000	23.0400	24.0000	-4.000%	6,517	-70.375%
2025-05-19	24.0000	25.81000	23.0700	25.0000	-5.446%	9,685	-71.560%
2025-05-16	25.9200	26.82000	24.2400	26.4400	+2.006%	6,637	-73.109%
2025-05-15	24.0000	27.00000	23.8000	25.9200	+8.000%	8,936	-72.569%
2025-05-14	23.3100	24.99000	22.3100	24.0000	+4.348%	12,645	-70.375%
2025-05-13	22.0300	23.17000	21.8700	23.0000	0.000%	8,627	-69.087%
2025-05-12	23.2700	24.09000	22.0100	23.0000	+5.071%	10,683	-69.087%
2025-05-09	24.0100	27.05000	21.2700	21.8900	-15.808%	11,332	-67.519%
2025-05-08	23.6100	26.60000	23.2500	26.0000	+8.878%	8,788	-72.654%
2025-05-07	22.5000	24.41000	21.2500	23.8800	+11.850%	11,176	-70.226%
2025-05-06	23.5000	23.96000	21.0200	21.3500	-7.174%	7,795	-66.698%
2025-05-05	22.0000	24.61000	20.5100	23.0000	+4.261%	8,695	-69.087%
2025-05-02	23.1300	23.40000	21.2700	22.0600	-4.045%	6,801	-67.770%
2025-05-01	24.4900	24.49000	22.0500	22.9900	-6.087%	6,471	-69.074%
2025-04-30	23.1900	24.48000	22.6000	24.4800	+2.000%	9,766	-70.956%
2025-04-29	21.0400	24.97000	20.8400	24.0000	+15.329%	14,103	-70.375%
2025-04-28	20.5300	22.00000	19.0000	20.8100	+4.050%	13,650	-65.834%
2025-04-25	19.8400	21.00000	19.0000	20.0000	+0.654%	16,277	-64.450%
2025-04-24	18.1400	20.24000	17.3100	19.8700	+17.089%	17,921	-64.217%
2025-04-23	17.1000	18.45000	16.5000	16.9700	+5.930%	20,348	-58.103%
2025-04-22	16.4000	17.16000	15.8300	16.0200	+0.125%	20,883	-55.618%
2025-04-21	17.0000	18.40000	15.1100	16.0000	-8.414%	14,068	-55.563%
2025-04-17	20.3300	20.82000	16.2100	17.4700	-12.650%	27,777	-59.302%
2025-04-16	23.0000	24.68000	20.0000	20.0000	-23.954%	25,352	-64.450%
2025-04-15	24.0000	26.34000	23.3100	26.3000	+8.678%	9,971	-72.966%
2025-04-14	28.3000	30.89000	23.6850	24.2000	-10.997%	22,032	-70.620%
2025-04-11	22.2200	27.19000	22.2200	27.1900	+23.591%	22,985	-73.851%
2025-04-10	24.2500	24.25000	21.5100	22.0000	-6.661%	6,813	-67.682%
2025-04-09	20.7400	25.00000	19.3300	23.5700	+11.812%	19,245	-69.835%
2025-04-08	24.2000	24.83000	20.2600	21.0800	-3.214%	21,245	-66.271%
2025-04-07	20.0000	25.81000	19.5000	21.7800	+4.061%	19,746	-67.355%
2025-04-04	16.0000	23.99000	14.0100	20.9300	-8.841%	62,420	-66.030%
2025-04-03	25.9000	26.00000	22.0000	22.9600	-18.146%	23,393	-69.033%
2025-04-02	28.0100	33.17000	27.1700	28.0500	-8.273%	20,461	-74.652%
2025-04-01	23.4800	32.00000	22.0200	30.5800	+26.311%	65,969	-76.750%
2025-03-31	24.5000	35.00000	22.5000	24.2100	+13.396%	458,023	-70.632%
2025-03-28	26.2600	26.37000	20.5100	21.3500	-22.952%	44,181	-66.698%
2025-03-27	32.0000	32.05000	20.2000	27.7100	-22.511%	79,824	-74.341%
2025-03-26	38.0000	39.99000	35.0050	35.7600	-5.746%	10,979	-80.117%
2025-03-25	39.4800	39.99000	36.2000	37.9400	-6.781%	10,909	-81.260%
2025-03-24	40.0000	43.00000	37.4400	40.7000	+2.416%	9,585	-82.531%
2025-03-21	40.0000	40.74000	37.3100	39.7400	-0.650%	22,398	-82.109%
2025-03-20	41.0000	41.58000	39.0000	40.0000	-3.101%	9,230	-82.225%
2025-03-19	45.0200	46.00000	41.2800	41.2800	-8.287%	9,339	-82.776%
2025-03-18	49.9300	51.24000	45.0000	45.0100	-7.330%	9,022	-84.204%
2025-03-17	60.0000	60.00000	46.1000	48.5700	-10.189%	36,343	-85.361%
2025-03-14	50.0000	55.48000	48.0000	54.0800	+8.464%	12,349	-86.853%
2025-03-13	56.9000	58.23010	49.2200	49.8600	-15.074%	19,098	-85.740%
2025-03-12	60.0000	64.00000	58.0000	58.7100	+0.531%	10,926	-87.890%
2025-03-11	62.5600	63.00000	57.5300	58.4000	-6.650%	13,539	-87.825%
2025-03-10	73.0000	73.00000	61.0000	62.5600	-11.338%	14,790	-88.635%
2025-03-07	70.3600	73.10990	64.2200	70.5600	+0.800%	12,240	-89.923%
2025-03-06	76.0000	79.46000	69.0100	70.0000	-7.162%	9,907	-89.843%
2025-03-05	73.0000	78.11000	68.9400	75.4000	+3.971%	6,848	-90.570%
2025-03-04	68.0200	74.24000	67.0000	72.5200	+6.631%	8,981	-90.196%
2025-03-03	83.0000	84.00000	66.5000	68.0100	-14.870%	14,241	-89.546%
2025-02-28	75.2000	81.00000	73.6700	79.8900	+6.548%	7,679	-91.100%
2025-02-27	79.0000	80.62000	74.9800	74.9800	-7.191%	10,072	-90.517%
2025-02-26	83.1800	90.00000	80.7900	80.7900	-1.691%	5,661	-91.199%
2025-02-25	83.4000	89.40000	79.0000	82.1800	-4.553%	8,435	-91.348%
2025-02-24	87.1000	94.92080	86.0100	86.1000	0.000%	12,379	-91.742%
2025-02-21	92.0000	92.00000	83.0000	86.1000	-2.591%	12,052	-91.742%
2025-02-20	94.0000	96.50010	85.0000	88.3900	-5.151%	10,699	-91.956%
2025-02-19	102.0000	106.00000	91.1100	93.1900	-7.733%	22,138	-92.370%
2025-02-18	83.6700	107.00000	79.5800	101.0000	+35.189%	58,032	-92.960%
2025-02-14	72.4300	81.33000	72.4300	74.7100	+3.148%	13,397	-90.483%
2025-02-13	68.6400	73.87000	68.2000	72.4300	+5.876%	8,316	-90.184%
2025-02-12	69.0000	71.49000	66.0100	68.4100	-2.411%	13,121	-89.607%
2025-02-11	76.5200	95.98000	69.0300	70.1000	-8.390%	25,976	-89.857%
2025-02-10	73.2100	79.26000	67.0000	76.5200	+5.793%	28,186	-90.708%
2025-02-07	78.5800	79.32000	70.0100	72.3300	-5.216%	18,796	-90.170%
2025-02-06	76.0100	82.99000	72.0000	76.3100	+4.764%	18,415	-90.683%
2025-02-05	84.0000	86.00000	72.1200	72.8400	-13.481%	20,023	-90.239%
2025-02-04	91.4000	92.36000	82.0000	84.1900	-7.888%	16,261	-91.555%
2025-02-03	90.0000	93.32000	87.0000	91.4000	-2.962%	12,448	-92.221%
2025-01-31	96.0000	99.56000	91.0000	94.1900	-1.454%	12,488	-92.451%
2025-01-30	93.4600	103.00000	89.5000	95.5800	+2.389%	15,968	-92.561%
2025-01-29	103.0000	103.00000	91.0025	93.3500	-8.927%	14,217	-92.384%
2025-01-28	104.0000	107.00000	92.0050	102.5000	-1.914%	23,536	-93.063%
2025-01-27	112.0000	116.00000	102.0000	104.5000	-9.524%	14,522	-93.196%
2025-01-24	122.0000	126.00000	112.0000	115.5000	-7.229%	11,162	-93.844%
2025-01-23	128.0000	139.00000	123.0000	124.5000	-5.682%	10,329	-94.289%
2025-01-22	150.0000	150.00000	130.0000	132.0000	-12.000%	14,584	-94.614%
2025-01-21	153.0000	162.00000	147.0000	150.0000	-1.316%	9,621	-95.260%
2025-01-17	159.0000	162.00000	150.5000	152.0000	-2.564%	4,519	-95.322%
2025-01-16	163.0000	166.50000	155.0000	156.0000	-3.106%	5,760	-95.442%
2025-01-15	157.0000	166.99000	152.1400	161.0000	+9.153%	5,894	-95.584%
2025-01-14	159.0000	163.32000	145.0000	147.5000	0.000%	6,654	-95.180%
2025-01-13	160.0000	160.00000	144.0000	147.5000	-9.231%	9,082	-95.180%
2025-01-10	177.0000	190.00000	160.0000	162.5000	-8.451%	12,126	-95.625%
2025-01-08	179.0000	185.00000	163.0100	177.5000	-3.533%	10,851	-95.994%
2025-01-07	196.0000	201.00000	181.0000	184.0000	-4.663%	12,214	-96.136%
2025-01-06	168.0000	214.50000	167.0000	193.0000	+14.881%	31,609	-96.316%
2025-01-03	165.0000	188.00000	157.3300	168.0000	+5.000%	23,102	-95.768%

.dark-mode .Z3RTjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3RTjG{ color: #333333; background-color: white; border: 2px solid #333333; }LNZALanzaTech Global, Inc. Common Stockstock NASDAQ

LNZA
LanzaTech Global, Inc. Common Stock
stock NASDAQ