Get the Stockscreener App
0.861
2.59%
-0.0229
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 February 21, 2025, is $0.861.
- 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 $0.6601 on February 12, 2025. Since then, Lanzatech Global Inc's stock price has risen over 30.43% to $0.861 now.
- The 52-week high stock price for LNZA is $3.54, representing a 311.15% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for LNZA is $0.6601, indicating a -23.33% decrease from the current share price, occurred on February 12, 2025.
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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $0.92 | $0.83 | $0.09 | 1,181,670.0 | -2.59% |
| Feb 20, 2025 | $0.965 | $0.85 | $0.115 | 1,053,714.0 | -5.15% |
| Feb 19, 2025 | $1.06 | $0.9111 | $0.1489 | 2,181,626.0 | -7.73% |
| Feb 18, 2025 | $1.07 | $0.7958 | $0.2742 | 5,779,859.0 | +35.19% |
| Feb 14, 2025 | $0.8133 | $0.7243 | $0.089 | 1,323,254.0 | +3.15% |
| Feb 13, 2025 | $0.7387 | $0.682 | $0.0567 | 826,590.0 | +5.88% |
| Feb 12, 2025 | $0.7149 | $0.6601 | $0.0548 | 1,295,888.0 | -2.41% |
| Feb 11, 2025 | $0.9598 | $0.6903 | $0.2695 | 2,578,840.0 | -8.39% |
| Feb 10, 2025 | $0.7926 | $0.67 | $0.1226 | 2,780,056.0 | +5.79% |
| Feb 07, 2025 | $0.7932 | $0.7001 | $0.0931 | 1,867,135.0 | -5.22% |
| Feb 06, 2025 | $0.8299 | $0.72 | $0.1099 | 1,825,647.0 | +4.76% |
| Feb 05, 2025 | $0.86 | $0.7212 | $0.1388 | 1,945,390.0 | -13.48% |
| Feb 04, 2025 | $0.9236 | $0.82 | $0.1036 | 1,609,408.0 | -7.89% |
| Feb 03, 2025 | $0.9332 | $0.87 | $0.0632 | 1,236,676.0 | -2.96% |
| Jan 31, 2025 | $0.9956 | $0.91 | $0.0856 | 1,221,500.0 | -1.45% |
| Jan 30, 2025 | $1.03 | $0.895 | $0.135 | 1,593,689.0 | +2.39% |
| Jan 29, 2025 | $1.03 | $0.91 | $0.12 | 1,415,554.0 | -8.93% |
| Jan 28, 2025 | $1.07 | $0.9201 | $0.15 | 2,350,533.0 | -1.91% |
| Jan 27, 2025 | $1.16 | $1.02 | $0.14 | 1,403,730.0 | -9.52% |
| Jan 24, 2025 | $1.26 | $1.12 | $0.14 | 1,105,629.0 | -7.23% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.07 | $0.6601 | $0.4099 | 28,667,423.0 | -8.59% |
| Jan, 2025 | $2.15 | $0.895 | $1.25 | 26,599,314.0 | -31.25% |
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% |
7.63%
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):