Stockscreener 앱 받기
0.3553
2.71%
0.0118
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $0.3793 | $0.3429 | $0.0364 | 388,583.0 | +2.68% |
| 2025-08-11 | $0.3799 | $0.319 | $0.0609 | 496,342.0 | +4.82% |
| 2025-08-08 | $0.3964 | $0.3191 | $0.0773 | 1,061,418.0 | -12.85% |
| 2025-08-07 | $0.42 | $0.3753 | $0.0447 | 589,263.0 | -5.00% |
| 2025-08-06 | $0.4556 | $0.3801 | $0.0755 | 714,095.0 | -5.76% |
| 2025-08-05 | $0.4395 | $0.35 | $0.0895 | 1,055,948.0 | +12.60% |
| 2025-08-04 | $0.4595 | $0.35 | $0.1095 | 1,486,499.0 | -15.25% |
| 2025-08-01 | $0.4894 | $0.402 | $0.0874 | 1,180,814.0 | +1.85% |
| 2025-07-31 | $0.4974 | $0.4263 | $0.0711 | 996,169.0 | +2.20% |
| 2025-07-30 | $0.472 | $0.36 | $0.112 | 1,270,547.0 | +2.87% |
| 2025-07-29 | $0.4752 | $0.37 | $0.1052 | 2,232,450.0 | -15.88% |
| 2025-07-28 | $0.62 | $0.4601 | $0.1599 | 2,664,720.0 | -16.11% |
| 2025-07-25 | $0.7119 | $0.5355 | $0.1764 | 8,749,589.0 | +2.18% |
| 2025-07-24 | $0.5993 | $0.3935 | $0.2058 | 10,437,636.0 | +42.50% |
| 2025-07-23 | $0.409 | $0.3499 | $0.0591 | 877,682.0 | +11.17% |
| 2025-07-22 | $0.4796 | $0.3239 | $0.1557 | 10,867,392.0 | +12.58% |
| 2025-07-21 | $0.324 | $0.305 | $0.019 | 706,273.0 | +3.30% |
| 2025-07-18 | $0.3094 | $0.285 | $0.0244 | 743,763.0 | +0.49% |
| 2025-07-17 | $0.3125 | $0.2905 | $0.022 | 964,546.0 | +5.95% |
| 2025-07-16 | $0.2906 | $0.2655 | $0.0251 | 972,649.0 | -0.48% |
| 2025-07-15 | $0.295 | $0.2771 | $0.0179 | 606,837.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.4894 | $0.319 | $0.1704 | 6,972,962.0 | -18.38% |
| 2025-07 | $0.7119 | $0.2605 | $0.4514 | 51,376,234.0 | +59.33% |
| 2025-06 | $0.355 | $0.2012 | $0.1538 | 50,125,195.0 | -3.90% |
| 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% |
1.59%
0.34%
자본화:
|
볼륨(24시간):