Get the Stockscreener App
1.775
3.53%
-0.065
After Hours:
1.75
-0.025
-1.41%
Lanzatech Global Inc Stock (LNZA) Price History
The historical daily chart and data for Lanzatech Global Inc stock (LNZA), show that the latest closing stock price as of January 08, 2025, is $1.775.
- Lanzatech Global Inc all-time high stock price is $8.70, occurred on September 20, 2023.
- The lowest Lanzatech Global Inc stock price recorded was $0.84 on December 19, 2024. Since then, Lanzatech Global Inc's stock price has risen over 111.31% to $1.775 now.
- The 52-week high stock price for LNZA is $5.01, representing a 182.25% increase from the current share price, occurred on January 29, 2024.
- The 52-week low stock price for LNZA is $0.84, indicating a -52.68% decrease from the current share price, occurred on December 19, 2024.
The table below shows more information about LNZA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2025 | $1.85 | $1.63 | $0.2199 | 1,082,192.0 | -3.53% |
| Jan 07, 2025 | $2.01 | $1.81 | $0.20 | 1,208,720.0 | -4.66% |
| Jan 06, 2025 | $2.15 | $1.67 | $0.475 | 3,136,834.0 | +14.88% |
| Jan 03, 2025 | $1.88 | $1.57 | $0.3067 | 2,258,289.0 | +5.00% |
| Jan 02, 2025 | $1.73 | $1.48 | $0.25 | 2,057,817.0 | +16.79% |
| Dec 31, 2024 | $1.67 | $1.34 | $0.33 | 1,977,191.0 | -14.37% |
| Dec 30, 2024 | $1.93 | $1.58 | $0.345 | 3,718,601.0 | -13.98% |
| Dec 27, 2024 | $2.33 | $1.79 | $0.5449 | 3,744,300.0 | -9.71% |
| Dec 26, 2024 | $2.74 | $1.60 | $1.14 | 8,818,751.0 | +28.75% |
| Dec 24, 2024 | $1.60 | $1.32 | $0.28 | 2,508,120.0 | +17.65% |
| Dec 23, 2024 | $1.44 | $1.06 | $0.3774 | 2,503,820.0 | +33.33% |
| Dec 20, 2024 | $1.07 | $0.85 | $0.225 | 1,576,417.0 | +16.37% |
| Dec 19, 2024 | $0.9722 | $0.84 | $0.1322 | 871,941.0 | -0.86% |
| Dec 18, 2024 | $1.04 | $0.8579 | $0.1821 | 1,374,211.0 | -8.86% |
| Dec 17, 2024 | $1.01 | $0.968 | $0.042 | 413,709.0 | -3.00% |
| Dec 16, 2024 | $1.02 | $0.97 | $0.05 | 457,928.0 | +2.55% |
| Dec 13, 2024 | $1.02 | $0.9751 | $0.0449 | 430,635.0 | -2.49% |
| Dec 12, 2024 | $1.06 | $1.00 | $0.06 | 343,320.0 | -3.85% |
| Dec 11, 2024 | $1.08 | $0.99 | $0.095 | 578,261.0 | +4.09% |
| Dec 10, 2024 | $1.03 | $0.97 | $0.06 | 642,296.0 | -1.08% |
Lanzatech Global Inc Stock (LNZA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lanzatech Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LNZA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lanzatech Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lanzatech Global Inc Stock (LNZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $2.15 | $1.48 | $0.665 | 10,826,044.0 | +29.56% |
Lanzatech Global Inc Stock (LNZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.74 | $0.84 | $1.90 | 30,748,041.0 | +29.03% |
| Nov, 2024 | $2.00 | $0.9501 | $1.05 | 10,687,502.0 | -26.63% |
| Oct, 2024 | $2.17 | $1.61 | $0.555 | 7,115,158.0 | -11.52% |
| Sep, 2024 | $1.92 | $1.27 | $0.65 | 7,991,903.0 | +28.19% |
| Aug, 2024 | $1.82 | $1.16 | $0.6565 | 8,720,123.0 | -17.68% |
| Jul, 2024 | $2.18 | $1.67 | $0.51 | 9,448,649.0 | -2.16% |
| Jun, 2024 | $2.91 | $1.41 | $1.50 | 25,170,009.0 | -30.19% |
| May, 2024 | $3.26 | $2.11 | $1.15 | 9,661,633.0 | +22.40% |
| Apr, 2024 | $3.41 | $1.86 | $1.55 | 5,840,444.0 | -30.05% |
| Mar, 2024 | $3.52 | $2.57 | $0.95 | 8,268,774.0 | -3.88% |
| Feb, 2024 | $4.60 | $2.99 | $1.61 | 4,702,989.0 | -26.06% |
| Jan, 2024 | $5.02 | $3.87 | $1.15 | 3,933,396.0 | -13.42% |
Lanzatech Global Inc Stock (LNZA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.73 | $4.25 | $1.48 | 4,298,408.0 | +18.63% |
| Nov, 2023 | $4.68 | $3.32 | $1.36 | 3,946,977.0 | +20.45% |
| Oct, 2023 | $4.97 | $3.49 | $1.48 | 7,371,267.0 | -24.63% |
| Sep, 2023 | $8.70 | $4.01 | $4.69 | 20,754,900.0 | -29.46% |
| Aug, 2023 | $6.80 | $5.87 | $0.93 | 3,041,186.0 | +2.16% |
| Jul, 2023 | $7.10 | $5.25 | $1.85 | 3,085,725.0 | -5.12% |
| Jun, 2023 | $7.24 | $2.95 | $4.29 | 13,005,963.0 | +132.31% |
| May, 2023 | $3.56 | $2.63 | $0.9299 | 1,941,474.0 | -14.53% |
| Apr, 2023 | $3.88 | $3.01 | $0.87 | 1,840,873.0 | -11.34% |
| Mar, 2023 | $4.29 | $2.92 | $1.37 | 2,302,722.0 | +0.00% |
3.80%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):