Stockscreener 앱 받기
5.00
0.99%
-0.05
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $5.16 | $4.84 | $0.315 | 78,017.0 | -0.99% |
| 2026-10-20 | $5.16 | $4.88 | $0.28 | 53,003.0 | +3.06% |
| 2026-10-19 | $4.97 | $4.52 | $0.45 | 25,570.0 | +6.06% |
| 2026-10-16 | $4.76 | $4.43 | $0.33 | 41,244.0 | +3.82% |
| 2026-10-15 | $4.85 | $4.40 | $0.4501 | 44,418.0 | +0.11% |
| 2026-10-14 | $5.62 | $4.29 | $1.33 | 102,128.0 | -18.89% |
| 2026-10-13 | $6.18 | $5.46 | $0.72 | 89,399.0 | -10.16% |
| 2026-10-12 | $6.19 | $6.00 | $0.19 | 34,202.0 | -0.49% |
| 2026-10-09 | $6.18 | $5.92 | $0.26 | 50,642.0 | +1.49% |
| 2026-10-08 | $6.08 | $5.82 | $0.26 | 50,224.0 | +2.03% |
| 2026-10-07 | $6.08 | $5.82 | $0.2598 | 32,432.0 | +1.02% |
| 2026-10-06 | $5.97 | $5.82 | $0.155 | 28,892.0 | -0.85% |
| 2026-10-05 | $6.08 | $5.75 | $0.33 | 84,161.0 | -2.15% |
| 2026-10-02 | $6.04 | $5.56 | $0.48 | 54,135.0 | +9.22% |
| 2026-10-01 | $5.82 | $5.52 | $0.30 | 22,699.0 | -3.15% |
| 2026-09-30 | $5.94 | $5.68 | $0.26 | 59,841.0 | -3.06% |
| 2026-09-29 | $6.09 | $5.86 | $0.2299 | 73,897.0 | -0.84% |
| 2026-09-28 | $6.15 | $5.85 | $0.2987 | 30,883.0 | -1.49% |
| 2026-09-25 | $6.15 | $5.97 | $0.18 | 32,216.0 | +1.01% |
| 2026-09-24 | $6.11 | $5.89 | $0.2194 | 25,622.0 | +1.36% |
| 2026-09-23 | $6.18 | $5.86 | $0.32 | 72,939.0 | -5.00% |
| 2026-09-22 | $6.39 | $6.00 | $0.39 | 76,571.0 | +1.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.19 | $4.29 | $1.90 | 791,166.0 | -12.43% |
| 2026-09 | $6.64 | $5.68 | $0.96 | 1,397,344.0 | -9.94% |
| 2026-08 | $6.75 | $5.45 | $1.30 | 1,362,958.0 | +14.86% |
| 2026-07 | $7.19 | $5.15 | $2.04 | 1,935,552.0 | -19.06% |
| 2026-06 | $8.29 | $5.02 | $3.27 | 5,785,341.0 | +10.71% |
| 2026-05 | $26.55 | $6.11 | $20.44 | 1,637,778.0 | -75.07% |
| 2026-04 | $44.00 | $14.00 | $30.00 | 1,050,780.0 | +54.34% |
| 2026-03 | $34.49 | $8.70 | $25.79 | 1,389,078.0 | +86.81% |
| 2026-02 | $12.84 | $7.88 | $4.96 | 163,219.0 | -28.58% |
| 2026-01 | $16.27 | $11.42 | $4.85 | 171,532.0 | -12.79% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.30 | $12.55 | $4.75 | 171,853.0 | -7.97% |
| 2025-11 | $22.95 | $11.20 | $11.75 | 259,002.0 | -33.77% |
| 2025-10 | $31.50 | $21.36 | $10.14 | 446,076.0 | -12.28% |
| 2025-09 | $29.35 | $17.47 | $11.88 | 578,625.0 | +15.83% |
| 2025-08 | $48.94 | $18.26 | $30.68 | 466,202.0 | -51.03% |
| 2025-07 | $71.19 | $26.05 | $45.14 | 513,762.0 | +59.33% |
| 2025-06 | $35.50 | $20.12 | $15.38 | 501,251.0 | -3.90% |
| 2025-05 | $40.99 | $18.96 | $22.03 | 598,798.0 | +15.28% |
| 2025-04 | $33.17 | $14.01 | $19.16 | 465,592.0 | +1.12% |
| 2025-03 | $84.00 | $20.20 | $63.80 | 810,596.0 | -69.70% |
| 2025-02 | $107.0 | $66.01 | $40.99 | 318,534.0 | -15.18% |
| 2025-01 | $214.5 | $89.50 | $125.0 | 265,991.0 | -31.25% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $274.0 | $84.00 | $190.0 | 307,480.0 | +29.03% |
| 2024-11 | $200.0 | $95.01 | $105.0 | 106,876.0 | -26.63% |
| 2024-10 | $216.5 | $161.0 | $55.50 | 71,152.0 | -11.52% |
| 2024-09 | $192.0 | $127.0 | $65.00 | 79,920.0 | +28.19% |
| 2024-08 | $181.7 | $116.0 | $65.65 | 87,201.0 | -17.68% |
| 2024-07 | $218.0 | $167.0 | $51.00 | 94,485.0 | -2.16% |
| 2024-06 | $291.0 | $141.0 | $150.0 | 251,699.0 | -30.19% |
| 2024-05 | $326.0 | $211.0 | $115.0 | 96,617.0 | +22.40% |
| 2024-04 | $341.0 | $186.0 | $155.0 | 58,403.0 | -30.05% |
| 2024-03 | $352.0 | $257.0 | $95.00 | 82,688.0 | -3.88% |
| 2024-02 | $460.0 | $299.0 | $161.0 | 47,030.0 | -26.06% |
| 2024-01 | $502.0 | $387.0 | $115.0 | 39,335.0 | -13.42% |
0.00%
1.68%
자본화:
|
볼륨(24시간):