Stockscreener 앱 받기
0.2189
15.81%
-0.0411
시간 외 거래:
.23
0.0111
+5.07%
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $0.2705 | $0.2127 | $0.0578 | 1,091,070.0 | -15.81% |
| 2025-05-08 | $0.266 | $0.2325 | $0.0335 | 870,922.0 | +8.88% |
| 2025-05-07 | $0.2441 | $0.2125 | $0.0316 | 1,114,743.0 | +11.85% |
| 2025-05-06 | $0.2396 | $0.2102 | $0.0294 | 776,328.0 | -7.17% |
| 2025-05-05 | $0.2461 | $0.2051 | $0.041 | 869,299.0 | +4.26% |
| 2025-05-02 | $0.234 | $0.2127 | $0.0213 | 678,895.0 | -4.05% |
| 2025-05-01 | $0.2449 | $0.2205 | $0.0244 | 645,137.0 | -6.09% |
| 2025-04-30 | $0.2448 | $0.226 | $0.0188 | 933,423.0 | +2.00% |
| 2025-04-29 | $0.2497 | $0.2084 | $0.0413 | 1,406,725.0 | +15.33% |
| 2025-04-28 | $0.22 | $0.19 | $0.03 | 1,359,420.0 | +4.05% |
| 2025-04-25 | $0.21 | $0.19 | $0.02 | 1,602,618.0 | +0.65% |
| 2025-04-24 | $0.2024 | $0.1731 | $0.0293 | 1,773,703.0 | +17.09% |
| 2025-04-23 | $0.1845 | $0.165 | $0.0195 | 2,026,073.0 | +5.93% |
| 2025-04-22 | $0.1716 | $0.1583 | $0.0133 | 2,069,549.0 | +0.13% |
| 2025-04-21 | $0.184 | $0.1511 | $0.0329 | 1,404,513.0 | -8.41% |
| 2025-04-17 | $0.2082 | $0.1621 | $0.0461 | 2,770,358.0 | -12.65% |
| 2025-04-16 | $0.2468 | $0.20 | $0.0468 | 2,524,203.0 | -23.95% |
| 2025-04-15 | $0.2634 | $0.2331 | $0.0303 | 971,652.0 | +8.68% |
| 2025-04-14 | $0.3089 | $0.2369 | $0.0721 | 2,184,222.0 | -11.00% |
| 2025-04-11 | $0.2719 | $0.2222 | $0.0497 | 2,276,491.0 | +23.59% |
| 2025-04-10 | $0.2425 | $0.2151 | $0.0274 | 680,333.0 | -6.66% |
| 2025-04-09 | $0.25 | $0.1933 | $0.0567 | 1,924,173.0 | +11.81% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.2705 | $0.2051 | $0.0654 | 6,046,394.0 | -10.58% |
| 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% |
1.16%
3.00%
자본화:
|
볼륨(24시간):