LanzaTech Global Inc. (LNZA) Historical Stock Data
15.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNZA is down -2.58% a day on average. There have been 9 days where LanzaTech Global Inc. closed green and 21 days where LNZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.69 | 15.10 | ↑$0.41 (2.76%) | 14.63 | 15.28 | 9.71K |
| 2025-12-04 | 14.45 | 14.60 | ↑$0.15 (1.04%) | 13.59 | 15.32 | 5.66K |
| 2025-12-03 | 13.58 | 14.47 | ↑$0.89 (6.55%) | 13.37 | 14.47 | 8.56K |
| 2025-12-02 | 13.81 | 13.46 | ↓$0.36 (-2.57%) | 13.42 | 14.00 | 2.73K |
| 2025-12-01 | 14.03 | 13.81 | ↓$0.22 (-1.57%) | 13.61 | 14.82 | 8.31K |
| 2025-11-28 | 12.00 | 14.24 | ↑$2.24 (18.67%) | 12.00 | 14.48 | 10.07K |
| 2025-11-26 | 12.40 | 11.94 | ↓$0.46 (-3.71%) | 11.45 | 12.40 | 15.40K |
| 2025-11-25 | 12.50 | 12.00 | ↓$0.50 (-4.00%) | 11.80 | 12.50 | 8.59K |
| 2025-11-24 | 14.00 | 12.30 | ↓$1.70 (-12.14%) | 12.27 | 14.83 | 22.11K |
| 2025-11-21 | 12.69 | 12.44 | ↓$0.25 (-1.97%) | 11.20 | 13.01 | 15.89K |
| 2025-11-20 | 13.62 | 12.58 | ↓$1.04 (-7.64%) | 12.35 | 14.00 | 10.76K |
| 2025-11-19 | 13.01 | 12.98 | ↓$0.03 (-0.23%) | 12.86 | 13.59 | 7.45K |
| 2025-11-18 | 12.87 | 13.25 | ↑$0.38 (2.95%) | 12.87 | 13.70 | 6.59K |
| 2025-11-17 | 16.00 | 13.38 | ↓$2.62 (-16.38%) | 13.00 | 16.00 | 39.50K |
| 2025-11-14 | 17.00 | 16.30 | ↓$0.70 (-4.12%) | 16.22 | 17.08 | 11.60K |
| 2025-11-13 | 18.58 | 17.24 | ↓$1.34 (-7.21%) | 16.76 | 18.58 | 15.81K |
| 2025-11-12 | 18.28 | 18.00 | ↓$0.28 (-1.53%) | 16.92 | 19.00 | 14.66K |
| 2025-11-11 | 17.59 | 17.45 | ↓$0.14 (-0.80%) | 17.20 | 17.64 | 3.92K |
| 2025-11-10 | 18.63 | 17.29 | ↓$1.34 (-7.19%) | 16.90 | 20.49 | 13.36K |
| 2025-11-07 | 17.64 | 18.59 | ↑$0.95 (5.39%) | 16.75 | 18.59 | 7.51K |
| 2025-11-06 | 19.02 | 17.91 | ↓$1.11 (-5.84%) | 17.49 | 19.03 | 9.52K |
| 2025-11-05 | 21.13 | 18.66 | ↓$2.47 (-11.69%) | 18.31 | 21.13 | 9.66K |
| 2025-11-04 | 21.50 | 19.30 | ↓$2.20 (-10.23%) | 18.87 | 22.00 | 26.80K |
| 2025-11-03 | 21.42 | 20.94 | ↓$0.48 (-2.24%) | 20.29 | 22.95 | 10.91K |
| 2025-10-31 | 23.26 | 21.50 | ↓$1.76 (-7.57%) | 21.36 | 23.65 | 18.43K |
| 2025-10-30 | 22.89 | 23.81 | ↑$0.92 (4.02%) | 22.89 | 23.89 | 12.11K |
| 2025-10-29 | 24.90 | 23.30 | ↓$1.60 (-6.43%) | 22.60 | 24.90 | 19.79K |
| 2025-10-28 | 26.01 | 24.39 | ↓$1.62 (-6.23%) | 24.39 | 27.53 | 9.64K |
| 2025-10-27 | 26.43 | 26.82 | ↑$0.39 (1.47%) | 25.30 | 27.99 | 9.02K |
| 2025-10-24 | 25.92 | 26.20 | ↑$0.28 (1.08%) | 25.92 | 28.01 | 13.40K |
Create an account or log in to view more rows.
$LNZA wow
$LNZA HODLing
and buying more when I can.
$LNZA has just been halted from trading due to volatility.
$LNZA has just been halted from trading.
$LNZA used to this fuckery!! Not leaving no chance !
$LNZA search and destroy bears!!
$LNZA check out the one month chart.
Perfect bull flag.
$LNZA down hard at open
$LNZA Green today if ya buy
$LNZA wtf?