Free Trial

LanzaTech Global (LNZA) Stock Chart & Stock Price History

LanzaTech Global logo
$0.22 -0.01 (-4.05%)
Closing price 04:00 PM Eastern
Extended Trading
$0.22 +0.00 (+0.63%)
As of 07:49 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LanzaTech Global Stock Price Performance

5 Day
Performance
+10.30%
1 Month
Performance
-21.35%
3 Month
Performance
-76.53%
6 Month
Performance
-87.17%
Year-To-Date
Performance
-83.90%
1 Year
Performance
-92.31%
Receive LNZA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LanzaTech Global and its competitors with MarketBeat's FREE daily newsletter.

LNZA Stock Chart for Friday, May, 2, 2025

LanzaTech Global Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.23$0.22
-4.05%
$0.23$0.21678,913 shs$43.63 million
05/01/2025$0.24$0.23
-6.09%
$0.24$0.22645,160 shs$45.47 million
04/30/2025$0.24$0.24
+2.00%
$0.24$0.23940,298 shs$48.41 million
04/29/2025$0.21$0.24
+15.33%
$0.25$0.211.41 million shs$47.46 million
04/28/2025$0.20$0.21
+4.05%
$0.22$0.191.36 million shs$41.16 million
04/25/2025$0.20$0.20
+0.65%
$0.21$0.191.62 million shs$39.55 million
04/24/2025$0.17$0.20
+17.09%
$0.20$0.171.78 million shs$39.30 million
04/23/2025$0.16$0.17
+5.93%
$0.18$0.172.03 million shs$33.56 million
04/22/2025$0.16$0.16
+0.13%
$0.17$0.162.07 million shs$31.68 million
04/21/2025$0.17$0.16
-8.41%
$0.18$0.151.41 million shs$31.64 million
04/18/2025$0.17$0.17$0.21$0.162.77 million shs$34.55 million
04/17/2025$0.20$0.17
-12.65%
$0.21$0.162.77 million shs$34.55 million
04/16/2025$0.26$0.20
-23.95%
$0.25$0.202.52 million shs$39.55 million
04/15/2025$0.24$0.26
+8.68%
$0.26$0.23976,153 shs$52.01 million
04/14/2025$0.27$0.24
-11.00%
$0.31$0.242.20 million shs$47.86 million
04/11/2025$0.22$0.27
+23.59%
$0.27$0.222.30 million shs$53.77 million
04/10/2025$0.24$0.22
-6.66%
$0.24$0.22680,338 shs$43.51 million
04/09/2025$0.21$0.24
+11.81%
$0.25$0.191.92 million shs$46.61 million
04/09/2025$0.21$0.24
+11.81%
$0.25$0.191.92 million shs$46.61 million
04/08/2025$0.22$0.21
-3.21%
$0.25$0.202.11 million shs$41.69 million
04/08/2025$0.22$0.21
-3.21%
$0.25$0.202.11 million shs$41.69 million
04/07/2025$0.21$0.22
+4.06%
$0.26$0.201.97 million shs$43.07 million
04/04/2025$0.23$0.21
-8.84%
$0.24$0.146.19 million shs$41.39 million
04/03/2025$0.28$0.23
-18.15%
$0.26$0.222.34 million shs$45.41 million
04/02/2025$0.31$0.28
-8.27%
$0.33$0.271.97 million shs$55.47 million
04/01/2025$0.24$0.31
+26.31%
$0.32$0.226.58 million shs$60.48 million

This page (NASDAQ:LNZA) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners