NASDAQ : LNZA
LanzaTech Global, Inc. — Price history
Industrials · Waste Management · United States
Last price 5.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 73.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LanzaTech Global, Inc. (LNZA) closed at 5.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.46 | 5.62 | 5.07 | 5.13 | 171,918 | -8.06% |
| 2026-10-29 | 5.18 | 5.65 | 5.12 | 5.58 | 104,902 | +7.72% |
| 2026-10-28 | 4.87 | 5.55 | 4.87 | 5.18 | 148,258 | +3.81% |
| 2026-10-27 | 4.82 | 5.1 | 4.75 | 4.99 | 59,467 | +4.83% |
| 2026-10-26 | 4.78 | 4.945 | 4.62 | 4.76 | 67,487 | -1.04% |
| 2026-10-23 | 4.97 | 5.16 | 4.76 | 4.81 | 58,780 | -3.41% |
| 2026-10-22 | 4.94 | 4.98 | 4.802 | 4.98 | 40,527 | -0.40% |
| 2026-10-21 | 5.09 | 5.155 | 4.84 | 5 | 78,016 | -0.99% |
| 2026-10-20 | 4.9 | 5.16 | 4.88 | 5.05 | 53,002 | +3.06% |
| 2026-10-19 | 4.62 | 4.97 | 4.52 | 4.9 | 25,570 | +6.06% |
| 2026-10-16 | 4.46 | 4.76 | 4.43 | 4.62 | 41,244 | +3.82% |
| 2026-10-15 | 4.46 | 4.854 | 4.404 | 4.45 | 44,418 | +0.11% |
| 2026-10-14 | 5.6 | 5.625 | 4.295 | 4.445 | 102,127 | -18.89% |
| 2026-10-13 | 6.18 | 6.18 | 5.46 | 5.48 | 89,399 | -10.16% |
| 2026-10-12 | 6.06 | 6.19 | 6 | 6.1 | 34,202 | -0.49% |
| 2026-10-09 | 6.05 | 6.18 | 5.92 | 6.13 | 50,642 | +1.49% |
| 2026-10-08 | 5.87 | 6.08 | 5.82 | 6.04 | 50,223 | +2.03% |
| 2026-10-07 | 5.85 | 6.08 | 5.82 | 5.92 | 32,432 | +1.02% |
| 2026-10-06 | 5.86 | 5.97 | 5.815 | 5.86 | 28,892 | -0.85% |
| 2026-10-05 | 6.03 | 6.08 | 5.75 | 5.91 | 84,160 | -2.15% |
| 2026-10-02 | 5.63 | 6.04 | 5.56 | 6.04 | 54,135 | +9.22% |
| 2026-10-01 | 5.72 | 5.82 | 5.52 | 5.53 | 22,699 | -3.15% |
| 2026-09-30 | 5.94 | 5.94 | 5.68 | 5.71 | 59,841 | -3.06% |
| 2026-09-29 | 6.01 | 6.09 | 5.86 | 5.89 | 73,897 | -0.84% |
| 2026-09-28 | 6.03 | 6.15 | 5.851 | 5.94 | 30,882 | -1.49% |
| 2026-09-25 | 6.02 | 6.15 | 5.97 | 6.03 | 32,216 | +1.01% |
| 2026-09-24 | 5.9 | 6.109 | 5.89 | 5.97 | 25,654 | +1.36% |
| 2026-09-23 | 6.16 | 6.18 | 5.86 | 5.89 | 72,938 | -5.00% |
| 2026-09-22 | 6.1 | 6.39 | 6 | 6.2 | 76,570 | +1.97% |
| 2026-09-21 | 5.81 | 6.12 | 5.72 | 6.08 | 63,566 | +6.29% |
| 2026-09-18 | 6.11 | 6.315 | 5.72 | 5.72 | 348,406 | -5.45% |
| 2026-09-17 | 5.92 | 6.25 | 5.92 | 6.05 | 44,874 | +2.20% |
| 2026-09-16 | 5.82 | 6.02 | 5.74 | 5.92 | 56,887 | +1.72% |
| 2026-09-15 | 6.105 | 6.105 | 5.81 | 5.82 | 71,542 | -3.96% |
| 2026-09-14 | 6.15 | 6.275 | 6.02 | 6.06 | 35,292 | -0.82% |
| 2026-09-11 | 5.96 | 6.25 | 5.85 | 6.11 | 49,985 | +3.91% |
| 2026-09-10 | 5.86 | 6.07 | 5.79 | 5.88 | 38,337 | -0.68% |
| 2026-09-09 | 6.12 | 6.12 | 5.9 | 5.92 | 38,536 | -3.27% |
| 2026-09-08 | 6.12 | 6.15 | 5.9 | 6.12 | 25,830 | +0.00% |
| 2026-09-04 | 6.25 | 6.285 | 5.96 | 6.12 | 39,001 | -1.77% |
| 2026-09-03 | 6.5 | 6.575 | 6.16 | 6.23 | 51,648 | -4.45% |
| 2026-09-02 | 6.18 | 6.64 | 6.17 | 6.52 | 72,757 | +3.66% |
| 2026-09-01 | 6.34 | 6.34 | 5.875 | 6.29 | 89,230 | -0.79% |
| 2026-08-31 | 6.17 | 6.43 | 6.1 | 6.34 | 42,511 | +2.76% |
| 2026-08-28 | 6.25 | 6.44 | 6.1 | 6.17 | 28,569 | -0.80% |
| 2026-08-27 | 6.29 | 6.34 | 6.11 | 6.22 | 17,095 | +0.65% |
| 2026-08-26 | 6.54 | 6.645 | 6.12 | 6.18 | 63,105 | -7.21% |
| 2026-08-25 | 6.36 | 6.755 | 6.3 | 6.66 | 96,918 | +5.71% |
| 2026-08-24 | 6.27 | 6.48 | 6.05 | 6.3 | 97,984 | +0.80% |
| 2026-08-21 | 6.22 | 6.43 | 6.09 | 6.25 | 60,471 | +0.48% |
| 2026-08-20 | 6.23 | 6.35 | 6.09 | 6.22 | 43,418 | -0.16% |
| 2026-08-19 | 6.3 | 6.62 | 6.21 | 6.23 | 84,727 | -0.16% |
| 2026-08-18 | 6.175 | 6.37 | 6.175 | 6.24 | 47,155 | -0.95% |
| 2026-08-17 | 6.4 | 6.4 | 5.94 | 6.3 | 41,269 | -0.63% |
| 2026-08-14 | 6.38 | 6.4 | 5.7 | 6.34 | 103,972 | +2.09% |
| 2026-08-13 | 6.05 | 6.4 | 5.9 | 6.21 | 66,191 | +2.64% |
| 2026-08-12 | 6.24 | 6.38 | 6.01 | 6.05 | 83,094 | -2.73% |
| 2026-08-11 | 6.38 | 6.4 | 5.935 | 6.22 | 53,939 | -1.58% |
| 2026-08-10 | 6.29 | 6.37 | 6.03 | 6.32 | 43,938 | +0.48% |
| 2026-08-07 | 6.08 | 6.5 | 6.08 | 6.29 | 56,444 | +2.61% |
| 2026-08-06 | 6.4 | 6.505 | 6.11 | 6.13 | 133,626 | -4.22% |
| 2026-08-05 | 6.35 | 6.4 | 6.12 | 6.4 | 21,360 | +1.27% |
| 2026-08-04 | 5.78 | 6.48 | 5.78 | 6.32 | 83,781 | +8.97% |
| 2026-08-03 | 5.6 | 5.87 | 5.45 | 5.8 | 100,009 | +5.07% |
| 2026-07-31 | 5.38 | 5.52 | 5.21 | 5.52 | 79,097 | +2.99% |
| 2026-07-30 | 5.42 | 5.48 | 5.15 | 5.36 | 62,369 | -0.74% |
| 2026-07-29 | 5.5 | 5.67 | 5.38 | 5.4 | 65,153 | -0.92% |
| 2026-07-28 | 5.56 | 5.7 | 5.45 | 5.45 | 52,566 | -1.09% |
| 2026-07-27 | 5.57 | 5.83 | 5.43 | 5.51 | 66,531 | -0.36% |
| 2026-07-24 | 5.59 | 5.68 | 5.43 | 5.53 | 69,882 | -1.07% |
| 2026-07-23 | 5.47 | 5.825 | 5.47 | 5.59 | 116,311 | +0.90% |
| 2026-07-22 | 5.53 | 5.69 | 5.49 | 5.54 | 34,218 | +0.73% |
| 2026-07-21 | 5.71 | 5.97 | 5.47 | 5.5 | 93,653 | -3.68% |
| 2026-07-20 | 5.56 | 5.94 | 5.43 | 5.71 | 55,638 | +2.51% |
| 2026-07-17 | 5.5 | 5.76 | 5.406 | 5.57 | 52,643 | +0.54% |
| 2026-07-16 | 5.85 | 5.94 | 5.5 | 5.54 | 90,377 | -5.62% |
| 2026-07-15 | 5.82 | 5.97 | 5.67 | 5.87 | 34,789 | +2.09% |
| 2026-07-14 | 5.81 | 5.94 | 5.66 | 5.75 | 51,376 | -1.20% |
| 2026-07-13 | 5.71 | 6.025 | 5.654 | 5.82 | 67,542 | +1.57% |
| 2026-07-10 | 6.05 | 6.4 | 5.62 | 5.73 | 114,311 | -4.98% |
| 2026-07-09 | 5.88 | 6.22 | 5.88 | 6.03 | 53,924 | +1.34% |
| 2026-07-08 | 5.71 | 6.15 | 5.67 | 5.95 | 74,343 | +2.94% |
| 2026-07-07 | 6.05 | 6.158 | 5.6 | 5.78 | 131,490 | -0.86% |
| 2026-07-06 | 6.35 | 6.69 | 5.7 | 5.83 | 169,016 | -7.61% |
| 2026-07-02 | 6.92 | 7.19 | 6.2 | 6.31 | 233,270 | -6.66% |
| 2026-07-01 | 6.82 | 7.055 | 6.1 | 6.76 | 182,300 | -0.88% |
| 2026-06-30 | 7.9 | 7.97 | 6.61 | 6.82 | 368,660 | -13.78% |
| 2026-06-29 | 7.15 | 8.12 | 6.87 | 7.91 | 521,665 | +11.25% |
| 2026-06-26 | 5.52 | 7.11 | 5.435 | 7.11 | 765,404 | +28.80% |
| 2026-06-25 | 5.78 | 5.94 | 5.43 | 5.52 | 78,385 | -4.66% |
| 2026-06-24 | 5.79 | 5.908 | 5.46 | 5.79 | 140,382 | +0.52% |
| 2026-06-23 | 5.97 | 6.18 | 5.721 | 5.76 | 103,311 | -7.54% |
| 2026-06-22 | 5.83 | 6.34 | 5.6 | 6.23 | 203,092 | +3.83% |
| 2026-06-18 | 5.66 | 6.24 | 5.411 | 6 | 291,517 | +5.08% |
| 2026-06-17 | 5.85 | 6.122 | 5.583 | 5.71 | 152,265 | -3.87% |
| 2026-06-16 | 5.75 | 6.27 | 5.3 | 5.94 | 309,385 | +1.02% |
| 2026-06-15 | 5.36 | 5.945 | 5.02 | 5.88 | 593,717 | +13.08% |
| 2026-06-12 | 6.32 | 7.56 | 5.19 | 5.2 | 553,675 | -16.80% |
| 2026-06-11 | 7.37 | 7.37 | 5.99 | 6.25 | 198,691 | -16.11% |
| 2026-06-10 | 7.7 | 8.29 | 7.18 | 7.45 | 140,216 | -5.46% |
| 2026-06-09 | 7.32 | 8.01 | 7 | 7.88 | 117,986 | +8.54% |
| 2026-06-08 | 6.81 | 7.81 | 6.76 | 7.26 | 252,193 | +10.17% |
| 2026-06-05 | 7.13 | 7.29 | 6.06 | 6.59 | 115,305 | -5.72% |
| 2026-06-04 | 5.71 | 7.33 | 5.68 | 6.99 | 578,437 | +28.26% |
| 2026-06-03 | 5.96 | 5.97 | 5.415 | 5.45 | 110,723 | -8.56% |
| 2026-06-02 | 6.11 | 6.37 | 5.9 | 5.96 | 157,803 | -1.65% |
| 2026-06-01 | 6.2 | 6.31 | 6.03 | 6.06 | 66,997 | -1.62% |
| 2026-05-29 | 7.11 | 7.123 | 6.11 | 6.16 | 118,663 | -12.99% |
| 2026-05-28 | 6.91 | 7.23 | 6.775 | 7.08 | 87,781 | +3.96% |
| 2026-05-27 | 7.39 | 7.61 | 6.79 | 6.81 | 101,999 | -7.09% |
| 2026-05-26 | 8.02 | 8.19 | 7.21 | 7.33 | 141,394 | -7.22% |
| 2026-05-22 | 7.97 | 8.4 | 7.21 | 7.9 | 94,630 | +1.41% |
| 2026-05-21 | 8.7 | 8.7 | 7.695 | 7.79 | 65,179 | -7.26% |
| 2026-05-20 | 8.72 | 9.25 | 8.38 | 8.4 | 109,401 | -2.78% |
| 2026-05-19 | 8.1 | 8.64 | 8.013 | 8.64 | 86,020 | +7.60% |
| 2026-05-18 | 9 | 9.7 | 7.34 | 8.03 | 258,092 | -17.47% |
| 2026-05-15 | 14 | 14.5 | 9.21 | 9.73 | 376,684 | -43.27% |
| 2026-05-14 | 18.63 | 18.961 | 17 | 17.15 | 25,077 | -5.98% |
| 2026-05-13 | 20.61 | 21.74 | 18.24 | 18.24 | 41,609 | -12.05% |
| 2026-05-12 | 21.03 | 22.615 | 20.38 | 20.74 | 37,225 | -1.24% |