Stockscreener 앱 받기
0.5852
1.68%
0.0152
Lanzatech Global Inc 주식 (LNZA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $0.7119 | $0.57 | $0.1419 | 7,962,759.0 | +1.16% |
| 2025-07-24 | $0.5993 | $0.3935 | $0.2058 | 10,437,636.0 | +42.50% |
| 2025-07-23 | $0.409 | $0.3499 | $0.0591 | 877,682.0 | +11.17% |
| 2025-07-22 | $0.4796 | $0.3239 | $0.1557 | 10,867,392.0 | +12.58% |
| 2025-07-21 | $0.324 | $0.305 | $0.019 | 706,273.0 | +3.30% |
| 2025-07-18 | $0.3094 | $0.285 | $0.0244 | 743,763.0 | +0.49% |
| 2025-07-17 | $0.3125 | $0.2905 | $0.022 | 964,546.0 | +5.95% |
| 2025-07-16 | $0.2906 | $0.2655 | $0.0251 | 972,649.0 | -0.48% |
| 2025-07-15 | $0.295 | $0.2771 | $0.0179 | 606,837.0 | -0.65% |
| 2025-07-14 | $0.2939 | $0.28 | $0.0139 | 571,151.0 | +1.55% |
| 2025-07-11 | $0.30 | $0.2721 | $0.0279 | 1,459,251.0 | -2.06% |
| 2025-07-10 | $0.3171 | $0.2909 | $0.0262 | 938,496.0 | -6.49% |
| 2025-07-09 | $0.3216 | $0.2954 | $0.0262 | 880,641.0 | +2.46% |
| 2025-07-08 | $0.319 | $0.274 | $0.045 | 1,713,110.0 | +12.55% |
| 2025-07-07 | $0.2901 | $0.2652 | $0.0249 | 1,198,428.0 | -2.14% |
| 2025-07-03 | $0.2974 | $0.2651 | $0.0323 | 686,802.0 | -1.06% |
| 2025-07-02 | $0.2907 | $0.2715 | $0.0192 | 771,749.0 | -0.42% |
| 2025-07-01 | $0.291 | $0.2605 | $0.0305 | 1,066,353.0 | +4.79% |
| 2025-06-30 | $0.2804 | $0.2451 | $0.0353 | 1,822,933.0 | +8.48% |
| 2025-06-27 | $0.3344 | $0.25 | $0.0844 | 15,963,090.0 | -19.25% |
| 2025-06-26 | $0.3274 | $0.2901 | $0.0373 | 1,295,028.0 | -8.35% |
| 2025-06-25 | $0.3378 | $0.28 | $0.0578 | 1,559,081.0 | +10.03% |
Lanzatech Global Inc 주식 (LNZA) 연도별 가격 이력
이 심층 분석에서는 Lanzatech Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNZA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lanzatech Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.7119 | $0.2605 | $0.4514 | 43,425,518.0 | +112.61% |
| 2025-06 | $0.355 | $0.2012 | $0.1538 | 50,125,195.0 | -3.90% |
| 2025-05 | $0.4099 | $0.1896 | $0.2203 | 59,879,923.0 | +15.28% |
| 2025-04 | $0.3317 | $0.1401 | $0.1916 | 46,559,329.0 | +1.12% |
| 2025-03 | $0.84 | $0.202 | $0.638 | 81,059,637.0 | -69.70% |
| 2025-02 | $1.07 | $0.6601 | $0.4099 | 31,853,461.0 | -15.18% |
| 2025-01 | $2.15 | $0.895 | $1.25 | 26,599,314.0 | -31.25% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $0.84 | $1.90 | 30,748,041.0 | +29.03% |
| 2024-11 | $2.00 | $0.9501 | $1.05 | 10,687,502.0 | -26.63% |
| 2024-10 | $2.17 | $1.61 | $0.555 | 7,115,158.0 | -11.52% |
| 2024-09 | $1.92 | $1.27 | $0.65 | 7,991,903.0 | +28.19% |
| 2024-08 | $1.82 | $1.16 | $0.6565 | 8,720,123.0 | -17.68% |
| 2024-07 | $2.18 | $1.67 | $0.51 | 9,448,649.0 | -2.16% |
| 2024-06 | $2.91 | $1.41 | $1.50 | 25,170,009.0 | -30.19% |
| 2024-05 | $3.26 | $2.11 | $1.15 | 9,661,633.0 | +22.40% |
| 2024-04 | $3.41 | $1.86 | $1.55 | 5,840,444.0 | -30.05% |
| 2024-03 | $3.52 | $2.57 | $0.95 | 8,268,774.0 | -3.88% |
| 2024-02 | $4.60 | $2.99 | $1.61 | 4,702,989.0 | -26.06% |
| 2024-01 | $5.02 | $3.87 | $1.15 | 3,933,396.0 | -13.42% |
Lanzatech Global Inc 주식 (LNZA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.73 | $4.25 | $1.48 | 4,298,408.0 | +18.63% |
| 2023-11 | $4.68 | $3.32 | $1.36 | 3,946,977.0 | +20.45% |
| 2023-10 | $4.97 | $3.49 | $1.48 | 7,371,267.0 | -24.63% |
| 2023-09 | $8.70 | $4.01 | $4.69 | 20,754,900.0 | -29.46% |
| 2023-08 | $6.80 | $5.87 | $0.93 | 3,041,186.0 | +2.16% |
| 2023-07 | $7.10 | $5.25 | $1.85 | 3,085,725.0 | -5.12% |
| 2023-06 | $7.24 | $2.95 | $4.29 | 13,005,963.0 | +132.31% |
| 2023-05 | $3.56 | $2.63 | $0.9299 | 1,941,474.0 | -14.53% |
| 2023-04 | $3.88 | $3.01 | $0.87 | 1,840,873.0 | -11.34% |
| 2023-03 | $4.29 | $2.92 | $1.37 | 2,302,722.0 | +0.00% |
0.66%
자본화:
|
볼륨(24시간):