Stockscreener 앱 받기
0.287
18.01%
0.0438
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.2984 | $0.2302 | $0.0682 | 7,641,229.0 | +18.01% |
| 2025-06-05 | $0.25 | $0.226 | $0.024 | 1,050,785.0 | +5.14% |
| 2025-06-04 | $0.2399 | $0.2012 | $0.0387 | 1,095,661.0 | +8.95% |
| 2025-06-03 | $0.2402 | $0.2021 | $0.0381 | 2,248,357.0 | +0.09% |
| 2025-06-02 | $0.2701 | $0.21 | $0.0601 | 3,398,573.0 | -24.84% |
| 2025-05-30 | $0.4099 | $0.244 | $0.1659 | 38,779,613.0 | +16.80% |
| 2025-05-29 | $0.2582 | $0.23 | $0.0282 | 725,527.0 | -6.47% |
| 2025-05-28 | $0.26 | $0.1923 | $0.0677 | 2,782,547.0 | +32.12% |
| 2025-05-27 | $0.204 | $0.1896 | $0.0144 | 1,748,309.0 | -1.76% |
| 2025-05-23 | $0.2097 | $0.195 | $0.0147 | 1,257,858.0 | -4.88% |
| 2025-05-22 | $0.2194 | $0.203 | $0.0164 | 714,749.0 | -4.91% |
| 2025-05-21 | $0.2464 | $0.2136 | $0.0328 | 1,521,962.0 | -8.33% |
| 2025-05-20 | $0.2499 | $0.2304 | $0.0195 | 647,350.0 | -4.00% |
| 2025-05-19 | $0.2581 | $0.2307 | $0.0274 | 949,127.0 | -5.45% |
| 2025-05-16 | $0.2682 | $0.2424 | $0.0258 | 659,751.0 | +2.01% |
| 2025-05-15 | $0.27 | $0.238 | $0.032 | 887,024.0 | +8.00% |
| 2025-05-14 | $0.2499 | $0.2231 | $0.0268 | 1,234,354.0 | +4.35% |
| 2025-05-13 | $0.2317 | $0.2187 | $0.013 | 861,345.0 | +0.00% |
| 2025-05-12 | $0.2409 | $0.2201 | $0.0208 | 1,063,861.0 | +5.07% |
| 2025-05-09 | $0.2705 | $0.2127 | $0.0578 | 1,091,222.0 | -15.81% |
| 2025-05-08 | $0.266 | $0.2325 | $0.0335 | 870,922.0 | +8.88% |
Lanzatech Global Inc 주식 (LNZA) 연도별 가격 이력
이 심층 분석에서는 Lanzatech Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNZA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lanzatech Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.2984 | $0.2012 | $0.0972 | 23,075,834.0 | +1.70% |
| 2025-05 | $0.4099 | $0.1896 | $0.2203 | 59,879,923.0 | +15.28% |
| 2025-04 | $0.3317 | $0.1401 | $0.1916 | 46,559,329.0 | +1.12% |
| 2025-03 | $0.84 | $0.202 | $0.638 | 81,059,637.0 | -69.70% |
| 2025-02 | $1.07 | $0.6601 | $0.4099 | 31,853,461.0 | -15.18% |
| 2025-01 | $2.15 | $0.895 | $1.25 | 26,599,314.0 | -31.25% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $0.84 | $1.90 | 30,748,041.0 | +29.03% |
| 2024-11 | $2.00 | $0.9501 | $1.05 | 10,687,502.0 | -26.63% |
| 2024-10 | $2.17 | $1.61 | $0.555 | 7,115,158.0 | -11.52% |
| 2024-09 | $1.92 | $1.27 | $0.65 | 7,991,903.0 | +28.19% |
| 2024-08 | $1.82 | $1.16 | $0.6565 | 8,720,123.0 | -17.68% |
| 2024-07 | $2.18 | $1.67 | $0.51 | 9,448,649.0 | -2.16% |
| 2024-06 | $2.91 | $1.41 | $1.50 | 25,170,009.0 | -30.19% |
| 2024-05 | $3.26 | $2.11 | $1.15 | 9,661,633.0 | +22.40% |
| 2024-04 | $3.41 | $1.86 | $1.55 | 5,840,444.0 | -30.05% |
| 2024-03 | $3.52 | $2.57 | $0.95 | 8,268,774.0 | -3.88% |
| 2024-02 | $4.60 | $2.99 | $1.61 | 4,702,989.0 | -26.06% |
| 2024-01 | $5.02 | $3.87 | $1.15 | 3,933,396.0 | -13.42% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.73 | $4.25 | $1.48 | 4,298,408.0 | +18.63% |
| 2023-11 | $4.68 | $3.32 | $1.36 | 3,946,977.0 | +20.45% |
| 2023-10 | $4.97 | $3.49 | $1.48 | 7,371,267.0 | -24.63% |
| 2023-09 | $8.70 | $4.01 | $4.69 | 20,754,900.0 | -29.46% |
| 2023-08 | $6.80 | $5.87 | $0.93 | 3,041,186.0 | +2.16% |
| 2023-07 | $7.10 | $5.25 | $1.85 | 3,085,725.0 | -5.12% |
| 2023-06 | $7.24 | $2.95 | $4.29 | 13,005,963.0 | +132.31% |
| 2023-05 | $3.56 | $2.63 | $0.9299 | 1,941,474.0 | -14.53% |
| 2023-04 | $3.88 | $3.01 | $0.87 | 1,840,873.0 | -11.34% |
| 2023-03 | $4.29 | $2.92 | $1.37 | 2,302,722.0 | +0.00% |
0.90%
0.12%
자본화:
|
볼륨(24시간):