Stockscreener 앱 받기
5.53
3.15%
-0.18
시간 외 거래:
5.52
-0.01
-0.18%
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $5.82 | $5.52 | $0.30 | 20,689.0 | -3.15% |
| 2026-09-30 | $5.94 | $5.68 | $0.26 | 59,839.0 | -3.06% |
| 2026-09-29 | $6.09 | $5.86 | $0.2299 | 73,896.0 | -0.84% |
| 2026-09-28 | $6.15 | $5.85 | $0.2987 | 30,554.0 | -1.49% |
| 2026-09-25 | $6.15 | $5.97 | $0.18 | 32,214.0 | +1.01% |
| 2026-09-24 | $6.11 | $5.89 | $0.2194 | 25,652.0 | +1.36% |
| 2026-09-23 | $6.18 | $5.86 | $0.32 | 72,935.0 | -5.00% |
| 2026-09-22 | $6.39 | $6.00 | $0.39 | 76,392.0 | +1.97% |
| 2026-09-21 | $6.12 | $5.72 | $0.40 | 63,546.0 | +6.29% |
| 2026-09-18 | $6.32 | $5.72 | $0.595 | 348,406.0 | -5.45% |
| 2026-09-17 | $6.25 | $5.92 | $0.33 | 44,833.0 | +2.20% |
| 2026-09-16 | $6.02 | $5.74 | $0.28 | 56,885.0 | +1.72% |
| 2026-09-15 | $6.11 | $5.81 | $0.295 | 71,423.0 | -3.96% |
| 2026-09-14 | $6.28 | $6.02 | $0.255 | 35,291.0 | -0.82% |
| 2026-09-11 | $6.25 | $5.85 | $0.40 | 49,962.0 | +3.91% |
| 2026-09-10 | $6.07 | $5.79 | $0.28 | 38,336.0 | -0.68% |
| 2026-09-09 | $6.12 | $5.90 | $0.22 | 38,528.0 | -3.27% |
| 2026-09-08 | $6.15 | $5.90 | $0.25 | 25,742.0 | +0.00% |
| 2026-09-04 | $6.29 | $5.96 | $0.325 | 39,000.0 | -1.77% |
| 2026-09-03 | $6.58 | $6.16 | $0.415 | 51,647.0 | -4.45% |
| 2026-09-02 | $6.64 | $6.17 | $0.47 | 72,557.0 | +3.66% |
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 | $5.82 | $5.52 | $0.30 | 20,689.0 | +0.00% |
| 2026-09 | $6.64 | $5.52 | $1.12 | 1,417,546.0 | -12.78% |
| 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 | 466,203.1 | -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% |
3.17%
1.53%
자본화:
|
볼륨(24시간):