LanzaTech Global, Inc. (LNZA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.9000 | 1.9800 | 1.8300 | 1.9100 | 1.9100 | 298,493 |
| 18 June 2024 | 1.9800 | 2.0100 | 1.8100 | 1.8200 | 1.8200 | 533,100 |
| 17 June 2024 | 2.0500 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 432,800 |
| 14 June 2024 | 2.0900 | 2.1700 | 2.0200 | 2.0300 | 2.0300 | 380,700 |
| 13 June 2024 | 2.2500 | 2.2900 | 2.0800 | 2.1200 | 2.1200 | 347,700 |
| 12 June 2024 | 2.3400 | 2.3920 | 2.2300 | 2.2500 | 2.2500 | 391,000 |
| 11 June 2024 | 2.1500 | 2.3100 | 2.1200 | 2.2900 | 2.2900 | 399,800 |
| 10 June 2024 | 2.1400 | 2.2600 | 2.0050 | 2.2100 | 2.2100 | 561,300 |
| 07 June 2024 | 2.2200 | 2.3000 | 2.0600 | 2.0700 | 2.0700 | 645,600 |
| 06 June 2024 | 2.5000 | 2.5700 | 2.2500 | 2.2700 | 2.2700 | 583,800 |
| 05 June 2024 | 2.5900 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 491,800 |
| 04 June 2024 | 2.7600 | 2.7600 | 2.5300 | 2.5600 | 2.5600 | 539,900 |
| 03 June 2024 | 2.7000 | 2.9100 | 2.6800 | 2.7800 | 2.7800 | 743,500 |
| 31 May 2024 | 2.9300 | 3.0700 | 2.6400 | 2.6500 | 2.6500 | 568,000 |
| 30 May 2024 | 3.0000 | 3.1500 | 2.7800 | 2.9200 | 2.9200 | 493,700 |
| 29 May 2024 | 2.9600 | 3.0800 | 2.7100 | 3.0300 | 3.0300 | 538,600 |
| 28 May 2024 | 3.0000 | 3.2600 | 2.9800 | 3.0400 | 3.0400 | 1,012,500 |
| 24 May 2024 | 2.6100 | 2.9500 | 2.5700 | 2.9400 | 2.9400 | 337,900 |
| 23 May 2024 | 2.6200 | 2.6850 | 2.5800 | 2.6100 | 2.6100 | 220,600 |
| 22 May 2024 | 2.5400 | 2.6900 | 2.5400 | 2.6400 | 2.6400 | 230,700 |
| 21 May 2024 | 2.5400 | 2.6300 | 2.5300 | 2.5500 | 2.5500 | 195,500 |
| 20 May 2024 | 2.4300 | 2.6100 | 2.4300 | 2.5500 | 2.5500 | 279,300 |
| 17 May 2024 | 2.5400 | 2.5450 | 2.3900 | 2.5100 | 2.5100 | 186,900 |
| 16 May 2024 | 2.7400 | 2.7800 | 2.5100 | 2.5400 | 2.5400 | 289,900 |
| 15 May 2024 | 2.8000 | 2.8500 | 2.6800 | 2.7500 | 2.7500 | 225,000 |
| 14 May 2024 | 2.7500 | 2.9200 | 2.6200 | 2.7300 | 2.7300 | 316,300 |
| 13 May 2024 | 2.4800 | 2.7200 | 2.4550 | 2.7200 | 2.7200 | 548,200 |
| 10 May 2024 | 2.4600 | 2.6100 | 2.3100 | 2.4500 | 2.4500 | 440,800 |
| 09 May 2024 | 2.5500 | 2.7350 | 2.1850 | 2.4500 | 2.4500 | 729,600 |
| 08 May 2024 | 2.7000 | 2.7700 | 2.5250 | 2.6850 | 2.6850 | 451,400 |
| 07 May 2024 | 2.8500 | 2.8790 | 2.5650 | 2.7350 | 2.7350 | 421,400 |
| 06 May 2024 | 2.7600 | 3.0400 | 2.7500 | 2.8500 | 2.8500 | 707,400 |
| 03 May 2024 | 2.9400 | 3.0190 | 2.5900 | 2.7100 | 2.7100 | 594,500 |
| 02 May 2024 | 2.4800 | 2.8800 | 2.4100 | 2.8700 | 2.8700 | 592,600 |
| 01 May 2024 | 2.3000 | 2.4850 | 2.1100 | 2.3900 | 2.3900 | 428,000 |
| 30 Apr 2024 | 2.2100 | 2.2900 | 2.1550 | 2.1650 | 2.1650 | 97,200 |
| 29 Apr 2024 | 2.2400 | 2.3200 | 1.9800 | 2.2200 | 2.2200 | 385,800 |
| 26 Apr 2024 | 2.0900 | 2.2400 | 2.0900 | 2.2300 | 2.2300 | 186,500 |
| 25 Apr 2024 | 2.2000 | 2.2500 | 1.8600 | 2.0700 | 2.0700 | 467,300 |
| 24 Apr 2024 | 2.6200 | 2.6240 | 2.2300 | 2.2350 | 2.2350 | 492,500 |
| 23 Apr 2024 | 2.7300 | 2.8100 | 2.6100 | 2.6300 | 2.6300 | 462,200 |
| 22 Apr 2024 | 2.8500 | 2.8640 | 2.6200 | 2.7400 | 2.7400 | 270,300 |
| 19 Apr 2024 | 2.8600 | 2.9400 | 2.7700 | 2.8600 | 2.8600 | 283,200 |
| 18 Apr 2024 | 3.0700 | 3.0800 | 2.8200 | 2.8900 | 2.8900 | 297,000 |
| 17 Apr 2024 | 3.1200 | 3.1300 | 2.9700 | 3.0600 | 3.0600 | 223,300 |
| 16 Apr 2024 | 2.9600 | 3.1300 | 2.9100 | 3.1000 | 3.1000 | 251,400 |
| 15 Apr 2024 | 3.1500 | 3.2100 | 2.9300 | 2.9800 | 2.9800 | 372,100 |
| 12 Apr 2024 | 3.3900 | 3.4100 | 3.0800 | 3.1000 | 3.1000 | 131,100 |
| 11 Apr 2024 | 3.1800 | 3.3900 | 3.1600 | 3.3600 | 3.3600 | 183,700 |
| 10 Apr 2024 | 3.2100 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 120,900 |
| 09 Apr 2024 | 3.2500 | 3.3800 | 3.2210 | 3.2700 | 3.2700 | 210,900 |
| 08 Apr 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1600 | 3.1600 | 78,000 |
| 05 Apr 2024 | 3.1000 | 3.2100 | 3.0400 | 3.1000 | 3.1000 | 171,100 |
| 04 Apr 2024 | 3.0600 | 3.2200 | 3.0100 | 3.1000 | 3.1000 | 278,800 |
| 03 Apr 2024 | 2.9600 | 3.1300 | 2.8900 | 3.0400 | 3.0400 | 322,700 |
| 02 Apr 2024 | 2.9500 | 3.0700 | 2.8400 | 2.9900 | 2.9900 | 390,000 |
| 01 Apr 2024 | 3.1000 | 3.1000 | 2.8800 | 2.9600 | 2.9600 | 246,400 |
| 28 Mar 2024 | 3.0100 | 3.2100 | 2.9000 | 3.0950 | 3.0950 | 328,900 |
| 27 Mar 2024 | 3.3300 | 3.3700 | 2.9900 | 3.0200 | 3.0200 | 1,710,400 |
| 26 Mar 2024 | 3.1900 | 3.3300 | 3.1000 | 3.3000 | 3.3000 | 413,600 |
| 25 Mar 2024 | 3.1400 | 3.2900 | 3.0300 | 3.1500 | 3.1500 | 648,100 |
| 22 Mar 2024 | 2.8700 | 3.1600 | 2.8500 | 3.0100 | 3.0100 | 328,000 |
| 21 Mar 2024 | 2.9400 | 3.0400 | 2.8500 | 2.8600 | 2.8600 | 330,600 |
| 20 Mar 2024 | 2.7000 | 2.9400 | 2.6300 | 2.9000 | 2.9000 | 366,000 |
| 19 Mar 2024 | 2.8300 | 2.8500 | 2.5700 | 2.6900 | 2.6900 | 437,900 |
| 18 Mar 2024 | 2.8400 | 2.8400 | 2.6900 | 2.8100 | 2.8100 | 295,000 |
| 15 Mar 2024 | 2.9200 | 2.9300 | 2.6500 | 2.8100 | 2.8100 | 672,900 |
| 14 Mar 2024 | 2.9700 | 2.9700 | 2.7700 | 2.8800 | 2.8800 | 304,400 |
| 13 Mar 2024 | 3.0200 | 3.0300 | 2.8100 | 2.9600 | 2.9600 | 486,500 |
| 12 Mar 2024 | 3.0700 | 3.1750 | 2.9900 | 3.0000 | 3.0000 | 537,000 |
| 11 Mar 2024 | 3.1900 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 158,200 |
| 08 Mar 2024 | 3.2100 | 3.2800 | 3.1200 | 3.1800 | 3.1800 | 173,200 |
| 07 Mar 2024 | 3.3100 | 3.3700 | 3.1400 | 3.1500 | 3.1500 | 207,500 |
| 06 Mar 2024 | 3.1800 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 141,300 |
| 05 Mar 2024 | 3.2000 | 3.2050 | 3.0300 | 3.1700 | 3.1700 | 236,400 |
| 04 Mar 2024 | 3.3700 | 3.4300 | 3.1700 | 3.2000 | 3.2000 | 312,800 |
| 01 Mar 2024 | 3.3300 | 3.5200 | 3.1800 | 3.3200 | 3.3200 | 184,000 |
| 29 Feb 2024 | 3.0900 | 3.2400 | 2.9900 | 3.2200 | 3.2200 | 228,100 |
| 28 Feb 2024 | 3.3300 | 3.4000 | 3.0600 | 3.0700 | 3.0700 | 470,400 |
| 27 Feb 2024 | 3.4200 | 3.4900 | 3.3200 | 3.3700 | 3.3700 | 73,800 |
| 26 Feb 2024 | 3.4300 | 3.5400 | 3.3000 | 3.4400 | 3.4400 | 123,900 |
| 23 Feb 2024 | 3.4500 | 3.4750 | 3.2600 | 3.4300 | 3.4300 | 308,800 |
| 22 Feb 2024 | 3.5100 | 3.5800 | 3.4500 | 3.4700 | 3.4700 | 192,600 |
| 21 Feb 2024 | 3.4800 | 3.6300 | 3.3400 | 3.5000 | 3.5000 | 163,000 |
| 20 Feb 2024 | 3.6900 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 169,600 |
| 16 Feb 2024 | 3.7400 | 3.8170 | 3.6300 | 3.7000 | 3.7000 | 162,400 |
| 15 Feb 2024 | 3.8100 | 3.9100 | 3.6100 | 3.7700 | 3.7700 | 159,200 |
| 14 Feb 2024 | 3.6200 | 3.8200 | 3.5000 | 3.7600 | 3.7600 | 174,900 |
| 13 Feb 2024 | 3.7400 | 3.8500 | 3.5500 | 3.6500 | 3.6500 | 238,300 |
| 12 Feb 2024 | 3.5800 | 3.9700 | 3.5800 | 3.9200 | 3.9200 | 296,500 |
| 09 Feb 2024 | 3.2500 | 3.6000 | 3.2200 | 3.5800 | 3.5800 | 239,700 |
| 08 Feb 2024 | 3.4800 | 3.4900 | 3.1500 | 3.2200 | 3.2200 | 258,600 |
| 07 Feb 2024 | 3.4000 | 3.5000 | 3.1350 | 3.4550 | 3.4550 | 216,500 |
| 06 Feb 2024 | 3.8600 | 3.9000 | 3.3700 | 3.3800 | 3.3800 | 594,900 |
| 05 Feb 2024 | 4.0500 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 168,000 |
| 02 Feb 2024 | 4.0600 | 4.0900 | 3.9400 | 4.0600 | 4.0600 | 221,200 |
| 01 Feb 2024 | 4.4100 | 4.6000 | 4.1500 | 4.1500 | 4.1500 | 252,600 |
| 31 Jan 2024 | 4.5500 | 4.6600 | 4.3500 | 4.3550 | 4.3550 | 109,100 |
| 30 Jan 2024 | 4.6100 | 4.6400 | 4.1700 | 4.5500 | 4.5500 | 168,700 |
| 29 Jan 2024 | 4.9000 | 5.0100 | 4.6200 | 4.6900 | 4.6900 | 247,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.