LanzaTech Global(LNZA)
$3.85-0.08 (-2.04%)
LNZA
LanzaTech Global historical prices
$3.85
At close:-0.08 (-2.04%)
Want to see LNZA full AI Analyst Report?
LanzaTech Global (LNZA) Historical Prices
236 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.97 | 4.10 | 3.74 | 3.85 | 3.85 | -2.04% | 73,021 | 1.19 |
| Nov 12, 2026 | 4.20 | 4.29 | 3.91 | 3.93 | 3.93 | -6.98% | 56,760 | 0.93 |
| Nov 11, 2026 | 4.25 | 4.35 | 4.22 | 4.23 | 4.23 | -0.82% | 28,807 | 0.46 |
| Nov 10, 2026 | 4.82 | 4.82 | 4.10 | 4.26 | 4.26 | -15.14% | 82,755 | 1.34 |
| Nov 09, 2026 | 5.19 | 5.19 | 4.89 | 4.90 | 4.90 | -2.39% | 31,017 | 0.50 |
| Nov 06, 2026 | 5.02 | 5.20 | 4.83 | 5.02 | 5.02 | +0.40% | 41,021 | 0.65 |
| Nov 05, 2026 | 5.24 | 5.24 | 4.85 | 5.00 | 5.00 | -5.48% | 26,049 | 0.41 |
| Nov 04, 2026 | 5.18 | 5.38 | 5.18 | 5.29 | 5.29 | +4.13% | 28,458 | 0.45 |
| Nov 03, 2026 | 4.93 | 5.10 | 4.93 | 5.08 | 5.08 | +3.04% | 77,438 | 1.20 |
| Nov 02, 2026 | 5.13 | 5.40 | 4.90 | 4.93 | 4.93 | -3.90% | 60,268 | 0.94 |
| Oct 30, 2026 | 5.46 | 5.62 | 5.07 | 5.13 | 5.13 | -8.06% | 171,918 | 2.76 |
| Oct 29, 2026 | 5.18 | 5.65 | 5.12 | 5.58 | 5.58 | +7.72% | 104,896 | 1.68 |
| Oct 28, 2026 | 4.87 | 5.55 | 4.87 | 5.18 | 5.18 | +3.81% | 148,258 | 2.42 |
| Oct 27, 2026 | 4.82 | 5.10 | 4.75 | 4.99 | 4.99 | +4.83% | 59,467 | 0.97 |
| Oct 26, 2026 | 4.78 | 4.95 | 4.62 | 4.76 | 4.76 | -1.04% | 67,483 | 1.10 |
| Oct 23, 2026 | 4.97 | 5.16 | 4.76 | 4.81 | 4.81 | -3.41% | 58,571 | 0.96 |
| Oct 22, 2026 | 4.94 | 4.98 | 4.80 | 4.98 | 4.98 | -0.40% | 40,524 | 0.66 |
| Oct 21, 2026 | 5.09 | 5.16 | 4.84 | 5.00 | 5.00 | -0.99% | 78,016 | 1.27 |
| Oct 20, 2026 | 4.90 | 5.16 | 4.88 | 5.05 | 5.05 | +3.06% | 53,002 | 0.85 |
| Oct 19, 2026 | 4.62 | 4.97 | 4.52 | 4.90 | 4.90 | +6.06% | 25,569 | 0.41 |
| Oct 16, 2026 | 4.46 | 4.76 | 4.43 | 4.62 | 4.62 | +3.82% | 41,244 | 0.65 |
| Oct 15, 2026 | 4.46 | 4.85 | 4.40 | 4.45 | 4.45 | +0.11% | 44,418 | 0.70 |
| Oct 14, 2026 | 5.60 | 5.63 | 4.30 | 4.45 | 4.45 | -18.89% | 102,127 | 1.63 |
| Oct 13, 2026 | 6.18 | 6.18 | 5.46 | 5.48 | 5.48 | -10.16% | 89,399 | 1.42 |
| Oct 12, 2026 | 6.06 | 6.19 | 6.00 | 6.10 | 6.10 | -0.49% | 34,202 | 0.54 |
| Oct 09, 2026 | 6.05 | 6.18 | 5.92 | 6.13 | 6.13 | +1.49% | 50,642 | 0.81 |
| Oct 08, 2026 | 5.87 | 6.08 | 5.82 | 6.04 | 6.04 | +2.03% | 50,223 | 0.80 |
| Oct 07, 2026 | 5.85 | 6.08 | 5.82 | 5.92 | 5.92 | +1.02% | 32,432 | 0.50 |
| Oct 06, 2026 | 5.86 | 5.97 | 5.82 | 5.86 | 5.86 | -0.85% | 28,892 | 0.45 |
| Oct 05, 2026 | 6.03 | 6.08 | 5.75 | 5.91 | 5.91 | -2.15% | 84,160 | 1.30 |
| Oct 02, 2026 | 5.63 | 6.04 | 5.56 | 6.04 | 6.04 | +9.22% | 54,135 | 0.82 |
| Oct 01, 2026 | 5.72 | 5.82 | 5.52 | 5.53 | 5.53 | -3.15% | 20,689 | 0.30 |
| Sep 30, 2026 | 5.94 | 5.94 | 5.68 | 5.71 | 5.71 | -3.06% | 59,841 | 0.89 |
| Sep 29, 2026 | 6.01 | 6.09 | 5.86 | 5.89 | 5.89 | -0.84% | 73,897 | 1.06 |
| Sep 28, 2026 | 6.03 | 6.15 | 5.85 | 5.94 | 5.94 | -1.49% | 30,882 | 0.43 |
| Sep 25, 2026 | 6.02 | 6.15 | 5.97 | 6.03 | 6.03 | +1.01% | 32,216 | 0.42 |
| Sep 24, 2026 | 5.90 | 6.11 | 5.89 | 5.97 | 5.97 | +1.36% | 25,654 | 0.30 |
| Sep 23, 2026 | 6.16 | 6.18 | 5.86 | 5.89 | 5.89 | -5.00% | 72,938 | 0.76 |
| Sep 22, 2026 | 6.10 | 6.39 | 6.00 | 6.20 | 6.20 | +1.97% | 76,570 | 0.79 |
| Sep 21, 2026 | 5.81 | 6.12 | 5.72 | 6.08 | 6.08 | +6.29% | 63,566 | 0.65 |
| Sep 18, 2026 | 6.11 | 6.32 | 5.72 | 5.72 | 5.72 | -5.45% | 348,406 | 3.72 |
| Sep 17, 2026 | 5.92 | 6.25 | 5.92 | 6.05 | 6.05 | +2.20% | 44,833 | 0.47 |
| Sep 16, 2026 | 5.82 | 6.02 | 5.74 | 5.92 | 5.92 | +1.72% | 56,887 | 0.57 |
| Sep 15, 2026 | 6.11 | 6.11 | 5.81 | 5.82 | 5.82 | -3.96% | 71,542 | 0.71 |
| Sep 14, 2026 | 6.15 | 6.28 | 6.02 | 6.06 | 6.06 | -0.82% | 35,292 | 0.33 |
| Sep 11, 2026 | 5.96 | 6.25 | 5.85 | 6.11 | 6.11 | +3.91% | 49,985 | 0.44 |
| Sep 10, 2026 | 5.86 | 6.07 | 5.79 | 5.88 | 5.88 | -0.68% | 38,337 | 0.31 |
| Sep 09, 2026 | 6.12 | 6.12 | 5.90 | 5.92 | 5.92 | -3.27% | 38,536 | 0.31 |
| Sep 08, 2026 | 6.12 | 6.15 | 5.90 | 6.12 | 6.12 | 0.00% | 25,830 | 0.20 |
| Sep 07, 2026 | 6.25 | 6.29 | 5.96 | 6.12 | 6.12 | 0.00% | 0 | 0.00 |
