Get the Stockscreener App
0.20
0.65%
0.0013
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 25, 2025, is $0.20.
- 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 $0.1401 on April 04, 2025. Since then, Lanzatech Global Inc's stock price has risen over 42.76% to $0.20 now.
- The 52-week high stock price for LNZA is $3.26, representing a 1,530% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for LNZA is $0.1401, indicating a -29.95% decrease from the current share price, occurred on April 04, 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 25, 2025 | $0.21 | $0.19 | $0.02 | 1,602,618.0 | +0.65% |
| Apr 24, 2025 | $0.2024 | $0.1731 | $0.0293 | 1,773,703.0 | +17.09% |
| Apr 23, 2025 | $0.1845 | $0.165 | $0.0195 | 2,026,073.0 | +5.93% |
| Apr 22, 2025 | $0.1716 | $0.1583 | $0.0133 | 2,069,549.0 | +0.13% |
| Apr 21, 2025 | $0.184 | $0.1511 | $0.0329 | 1,404,513.0 | -8.41% |
| Apr 17, 2025 | $0.2082 | $0.1621 | $0.0461 | 2,770,358.0 | -12.65% |
| Apr 16, 2025 | $0.2468 | $0.20 | $0.0468 | 2,524,203.0 | -23.95% |
| Apr 15, 2025 | $0.2634 | $0.2331 | $0.0303 | 971,652.0 | +8.68% |
| Apr 14, 2025 | $0.3089 | $0.2369 | $0.0721 | 2,184,222.0 | -11.00% |
| Apr 11, 2025 | $0.2719 | $0.2222 | $0.0497 | 2,276,491.0 | +23.59% |
| Apr 10, 2025 | $0.2425 | $0.2151 | $0.0274 | 680,333.0 | -6.66% |
| Apr 09, 2025 | $0.25 | $0.1933 | $0.0567 | 1,924,173.0 | +11.81% |
| Apr 08, 2025 | $0.2434 | $0.2026 | $0.0408 | 1,618,870.0 | -3.21% |
| Apr 07, 2025 | $0.2581 | $0.195 | $0.0631 | 1,972,338.0 | +4.06% |
| Apr 04, 2025 | $0.2399 | $0.1401 | $0.0998 | 6,188,921.0 | -8.84% |
| 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% |
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 | $0.1401 | $0.1916 | 44,462,379.0 | -17.39% |
| 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% |
0.00%
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):