Stockscreener 앱 받기
13.46
2.57%
-0.355
시간 외 거래:
13.44
-0.015
-0.11%
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $14.00 | $13.41 | $0.5899 | 2,728.0 | -2.57% |
| 2025-12-01 | $14.82 | $13.61 | $1.22 | 8,204.0 | -3.02% |
| 2025-11-28 | $14.48 | $12.00 | $2.48 | 10,071.0 | +19.26% |
| 2025-11-26 | $12.40 | $11.45 | $0.95 | 15,402.0 | -0.50% |
| 2025-11-25 | $12.50 | $11.80 | $0.70 | 8,510.0 | -2.44% |
| 2025-11-24 | $14.83 | $12.27 | $2.56 | 22,113.0 | -1.13% |
| 2025-11-21 | $13.01 | $11.20 | $1.81 | 15,893.0 | -1.11% |
| 2025-11-20 | $14.00 | $12.35 | $1.65 | 10,762.0 | -3.08% |
| 2025-11-19 | $13.59 | $12.86 | $0.73 | 7,202.0 | -2.03% |
| 2025-11-18 | $13.70 | $12.87 | $0.83 | 6,586.0 | -0.98% |
| 2025-11-17 | $16.00 | $13.00 | $3.00 | 39,498.0 | -17.91% |
| 2025-11-14 | $17.08 | $16.22 | $0.8629 | 11,561.0 | -5.45% |
| 2025-11-13 | $18.58 | $16.76 | $1.82 | 15,304.0 | -4.22% |
| 2025-11-12 | $19.00 | $16.91 | $2.09 | 14,661.0 | +3.15% |
| 2025-11-11 | $17.64 | $17.20 | $0.44 | 3,906.0 | +0.93% |
| 2025-11-10 | $20.49 | $16.90 | $3.59 | 13,358.0 | -6.99% |
| 2025-11-07 | $18.59 | $16.75 | $1.84 | 7,506.0 | +3.80% |
| 2025-11-06 | $19.03 | $17.49 | $1.54 | 9,520.0 | -4.02% |
| 2025-11-05 | $21.13 | $18.31 | $2.82 | 9,447.0 | -3.32% |
| 2025-11-04 | $22.00 | $18.86 | $3.14 | 26,789.0 | -7.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.82 | $13.41 | $1.41 | 13,660.0 | -5.51% |
| 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 | 466,203.1 | -51.03% |
| 2025-07 | $71.19 | $26.05 | $45.14 | 513,762.3 | +59.33% |
| 2025-06 | $35.50 | $20.12 | $15.38 | 501,252.0 | -3.90% |
| 2025-05 | $40.99 | $18.96 | $22.03 | 598,799.2 | +15.28% |
| 2025-04 | $33.17 | $14.01 | $19.16 | 465,593.3 | +1.12% |
| 2025-03 | $84.00 | $20.20 | $63.80 | 810,596.4 | -69.70% |
| 2025-02 | $107.0 | $66.01 | $40.99 | 318,534.6 | -15.18% |
| 2025-01 | $214.5 | $89.50 | $125.0 | 265,993.1 | -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 | 307,480.4 | +29.03% |
| 2024-11 | $200.0 | $95.01 | $105.0 | 106,875.0 | -26.63% |
| 2024-10 | $216.5 | $161.0 | $55.50 | 71,151.6 | -11.52% |
| 2024-09 | $192.0 | $127.0 | $65.00 | 79,919.0 | +28.19% |
| 2024-08 | $181.7 | $116.0 | $65.65 | 87,201.2 | -17.68% |
| 2024-07 | $218.0 | $167.0 | $51.00 | 94,486.5 | -2.16% |
| 2024-06 | $291.0 | $141.0 | $150.0 | 251,700.1 | -30.19% |
| 2024-05 | $326.0 | $211.0 | $115.0 | 96,616.3 | +22.40% |
| 2024-04 | $341.0 | $186.0 | $155.0 | 58,404.4 | -30.05% |
| 2024-03 | $352.0 | $257.0 | $95.00 | 82,687.7 | -3.88% |
| 2024-02 | $460.0 | $299.0 | $161.0 | 47,029.9 | -26.06% |
| 2024-01 | $502.0 | $387.0 | $115.0 | 39,334.0 | -13.42% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $573.4 | $425.0 | $148.4 | 42,984.1 | +18.63% |
| 2023-11 | $468.0 | $332.0 | $136.0 | 39,469.8 | +20.45% |
| 2023-10 | $497.0 | $349.0 | $148.0 | 73,712.7 | -24.63% |
| 2023-09 | $870.0 | $401.0 | $469.0 | 207,549.0 | -29.46% |
| 2023-08 | $680.0 | $587.0 | $93.00 | 30,411.9 | +2.16% |
| 2023-07 | $710.0 | $525.0 | $185.0 | 30,857.3 | -5.12% |
| 2023-06 | $724.0 | $294.9 | $429.1 | 130,059.6 | +132.31% |
| 2023-05 | $356.0 | $263.0 | $92.99 | 19,414.7 | -14.53% |
| 2023-04 | $388.0 | $301.0 | $87.00 | 18,408.7 | -11.34% |
| 2023-03 | $429.0 | $292.0 | $137.0 | 23,027.2 | +0.00% |
5.49%
2.00%
자본화:
|
볼륨(24시간):