Get the Stockscreener App
0.2296
18.15%
-0.0509
After Hours:
.25
0.0204
+8.89%
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 April 03, 2025, is $0.2296.
- 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 $0.202 on March 27, 2025. Since then, Lanzatech Global Inc's stock price has risen over 13.66% to $0.2296 now.
- The 52-week high stock price for LNZA is $3.41, representing a 1,385% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for LNZA is $0.202, indicating a -12.02% decrease from the current share price, occurred on March 27, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.26 | $0.22 | $0.04 | 2,334,232.0 | -18.15% |
| Apr 02, 2025 | $0.3317 | $0.2717 | $0.06 | 1,965,832.0 | -8.27% |
| Apr 01, 2025 | $0.32 | $0.2202 | $0.0998 | 6,571,680.0 | +26.31% |
| Mar 31, 2025 | $0.35 | $0.225 | $0.125 | 45,669,224.0 | +13.40% |
| Mar 28, 2025 | $0.2637 | $0.2051 | $0.0586 | 4,292,596.0 | -22.95% |
| Mar 27, 2025 | $0.3205 | $0.202 | $0.1185 | 7,937,887.0 | -22.51% |
| Mar 26, 2025 | $0.3999 | $0.3501 | $0.0499 | 1,087,741.0 | -5.75% |
| Mar 25, 2025 | $0.3999 | $0.362 | $0.0379 | 1,090,854.0 | -6.78% |
| Mar 24, 2025 | $0.43 | $0.3744 | $0.0556 | 943,196.0 | +2.42% |
| Mar 21, 2025 | $0.4074 | $0.3731 | $0.0343 | 2,211,307.0 | -0.65% |
| Mar 20, 2025 | $0.4158 | $0.39 | $0.0258 | 918,440.0 | -3.10% |
| Mar 19, 2025 | $0.46 | $0.4128 | $0.0472 | 927,760.0 | -8.29% |
| Mar 18, 2025 | $0.5124 | $0.45 | $0.0624 | 896,818.0 | -7.33% |
| Mar 17, 2025 | $0.60 | $0.461 | $0.139 | 3,608,102.0 | -10.19% |
| Mar 14, 2025 | $0.5548 | $0.48 | $0.0748 | 1,224,588.0 | +8.46% |
| Mar 13, 2025 | $0.5823 | $0.4922 | $0.0901 | 1,889,807.0 | -15.07% |
| Mar 12, 2025 | $0.64 | $0.58 | $0.06 | 1,084,706.0 | +0.53% |
| Mar 11, 2025 | $0.63 | $0.5753 | $0.0547 | 1,348,802.0 | -6.65% |
| Mar 10, 2025 | $0.73 | $0.61 | $0.12 | 1,466,778.0 | -11.34% |
| Mar 07, 2025 | $0.7311 | $0.6422 | $0.0889 | 1,219,573.0 | +0.80% |
| Mar 06, 2025 | $0.7946 | $0.6901 | $0.1045 | 978,945.0 | -7.16% |
| Mar 05, 2025 | $0.7811 | $0.6894 | $0.0917 | 673,145.0 | +3.97% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.3317 | $0.22 | $0.1117 | 13,205,976.0 | -5.16% |
| Mar, 2025 | $0.84 | $0.202 | $0.638 | 81,059,637.0 | -69.70% |
| Feb, 2025 | $1.07 | $0.6601 | $0.4099 | 31,853,461.0 | -15.18% |
| 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% |
7.07%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):