Get the Stockscreener App
6.20
1.97%
0.12
Pre-market:
6.19
-0.010
-0.16%
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 September 22, 2026, is $6.20.
- Lanzatech Global Inc all-time high stock price is $274.00, occurred on December 26, 2024.
- 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 4,325% to $6.20 now.
- The 52-week high stock price for LNZA is $44.00, representing a 609.68% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for LNZA is $5.02, indicating a -19.03% decrease from the current share price, occurred on June 15, 2026.
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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $6.39 | $6.00 | $0.39 | 76,392.0 | +1.97% |
| Sep 21, 2026 | $6.12 | $5.72 | $0.40 | 63,546.0 | +6.29% |
| Sep 18, 2026 | $6.32 | $5.72 | $0.595 | 348,406.0 | -5.45% |
| Sep 17, 2026 | $6.25 | $5.92 | $0.33 | 44,833.0 | +2.20% |
| Sep 16, 2026 | $6.02 | $5.74 | $0.28 | 56,885.0 | +1.72% |
| Sep 15, 2026 | $6.11 | $5.81 | $0.295 | 71,423.0 | -3.96% |
| Sep 14, 2026 | $6.28 | $6.02 | $0.255 | 35,291.0 | -0.82% |
| Sep 11, 2026 | $6.25 | $5.85 | $0.40 | 49,962.0 | +3.91% |
| Sep 10, 2026 | $6.07 | $5.79 | $0.28 | 38,336.0 | -0.68% |
| Sep 09, 2026 | $6.12 | $5.90 | $0.22 | 38,528.0 | -3.27% |
| Sep 08, 2026 | $6.15 | $5.90 | $0.25 | 25,742.0 | +0.00% |
| Sep 04, 2026 | $6.29 | $5.96 | $0.325 | 39,000.0 | -1.77% |
| Sep 03, 2026 | $6.58 | $6.16 | $0.415 | 51,647.0 | -4.45% |
| Sep 02, 2026 | $6.64 | $6.17 | $0.47 | 72,557.0 | +3.66% |
| Sep 01, 2026 | $6.34 | $5.88 | $0.465 | 89,219.0 | -0.79% |
| Aug 31, 2026 | $6.43 | $6.10 | $0.33 | 42,508.0 | +2.76% |
| Aug 28, 2026 | $6.44 | $6.10 | $0.34 | 28,567.0 | -0.80% |
| Aug 27, 2026 | $6.34 | $6.11 | $0.23 | 17,079.0 | +0.65% |
| Aug 26, 2026 | $6.64 | $6.12 | $0.525 | 62,914.0 | -7.21% |
| Aug 25, 2026 | $6.75 | $6.30 | $0.455 | 96,912.0 | +5.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.64 | $5.72 | $0.92 | 1,178,159.0 | -2.21% |
| Aug, 2026 | $6.75 | $5.45 | $1.30 | 1,362,958.0 | +14.86% |
| Jul, 2026 | $7.19 | $5.15 | $2.04 | 1,935,552.0 | -19.06% |
| Jun, 2026 | $8.29 | $5.02 | $3.27 | 5,785,341.0 | +10.71% |
| May, 2026 | $26.55 | $6.11 | $20.44 | 1,637,778.0 | -75.07% |
| Apr, 2026 | $44.00 | $14.00 | $30.00 | 1,050,780.0 | +54.34% |
| Mar, 2026 | $34.49 | $8.70 | $25.79 | 1,389,078.0 | +86.81% |
| Feb, 2026 | $12.84 | $7.88 | $4.96 | 163,219.0 | -28.58% |
| Jan, 2026 | $16.27 | $11.42 | $4.85 | 171,532.0 | -12.79% |
Lanzatech Global Inc Stock (LNZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.30 | $12.55 | $4.75 | 171,853.0 | -7.97% |
| Nov, 2025 | $22.95 | $11.20 | $11.75 | 259,002.0 | -33.77% |
| Oct, 2025 | $31.50 | $21.36 | $10.14 | 446,076.0 | -12.28% |
| Sep, 2025 | $29.35 | $17.47 | $11.88 | 578,625.0 | +15.83% |
| Aug, 2025 | $48.94 | $18.26 | $30.68 | 466,203.1 | -51.03% |
| Jul, 2025 | $71.19 | $26.05 | $45.14 | 513,762.3 | +59.33% |
| Jun, 2025 | $35.50 | $20.12 | $15.38 | 501,252.0 | -3.90% |
| May, 2025 | $40.99 | $18.96 | $22.03 | 598,799.2 | +15.28% |
| Apr, 2025 | $33.17 | $14.01 | $19.16 | 465,593.3 | +1.12% |
| Mar, 2025 | $84.00 | $20.20 | $63.80 | 810,596.4 | -69.70% |
| Feb, 2025 | $107.0 | $66.01 | $40.99 | 318,534.6 | -15.18% |
| Jan, 2025 | $214.5 | $89.50 | $125.0 | 265,993.1 | -31.25% |
Lanzatech Global Inc Stock (LNZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $274.0 | $84.00 | $190.0 | 307,480.4 | +29.03% |
| Nov, 2024 | $200.0 | $95.01 | $105.0 | 106,875.0 | -26.63% |
| Oct, 2024 | $216.5 | $161.0 | $55.50 | 71,151.6 | -11.52% |
| Sep, 2024 | $192.0 | $127.0 | $65.00 | 79,919.0 | +28.19% |
| Aug, 2024 | $181.7 | $116.0 | $65.65 | 87,201.2 | -17.68% |
| Jul, 2024 | $218.0 | $167.0 | $51.00 | 94,486.5 | -2.16% |
| Jun, 2024 | $291.0 | $141.0 | $150.0 | 251,700.1 | -30.19% |
| May, 2024 | $326.0 | $211.0 | $115.0 | 96,616.3 | +22.40% |
| Apr, 2024 | $341.0 | $186.0 | $155.0 | 58,404.4 | -30.05% |
| Mar, 2024 | $352.0 | $257.0 | $95.00 | 82,687.7 | -3.88% |
| Feb, 2024 | $460.0 | $299.0 | $161.0 | 47,029.9 | -26.06% |
| Jan, 2024 | $502.0 | $387.0 | $115.0 | 39,334.0 | -13.42% |
2.58%
4.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):