Get the Stockscreener App
0.2701
10.33%
-0.0311
Pre-market:
.27
-0.000100
-0.04%
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 June 17, 2025, is $0.2701.
- 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 92.79% to $0.2701 now.
- The 52-week high stock price for LNZA is $2.74, representing a 914.44% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for LNZA is $0.1401, indicating a -48.13% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.3012 | $0.27 | $0.0312 | 843,245.0 | -10.33% |
| Jun 16, 2025 | $0.3012 | $0.2655 | $0.0357 | 818,681.0 | +11.93% |
| Jun 13, 2025 | $0.296 | $0.265 | $0.031 | 1,171,537.0 | -9.27% |
| Jun 12, 2025 | $0.328 | $0.2805 | $0.0475 | 695,233.0 | -6.14% |
| Jun 11, 2025 | $0.3498 | $0.31 | $0.0398 | 1,299,731.0 | -8.06% |
| Jun 10, 2025 | $0.355 | $0.305 | $0.05 | 1,724,508.0 | +2.90% |
| Jun 09, 2025 | $0.3385 | $0.2669 | $0.0716 | 2,923,122.0 | +16.38% |
| Jun 06, 2025 | $0.2984 | $0.2302 | $0.0682 | 7,641,229.0 | +18.01% |
| Jun 05, 2025 | $0.25 | $0.226 | $0.024 | 1,050,785.0 | +5.14% |
| Jun 04, 2025 | $0.2399 | $0.2012 | $0.0387 | 1,095,661.0 | +8.95% |
| Jun 03, 2025 | $0.2402 | $0.2021 | $0.0381 | 2,248,357.0 | +0.09% |
| Jun 02, 2025 | $0.2701 | $0.21 | $0.0601 | 3,398,573.0 | -24.84% |
| May 30, 2025 | $0.4099 | $0.244 | $0.1659 | 38,779,613.0 | +16.80% |
| May 29, 2025 | $0.2582 | $0.23 | $0.0282 | 725,527.0 | -6.47% |
| May 28, 2025 | $0.26 | $0.1923 | $0.0677 | 2,782,547.0 | +32.12% |
| May 27, 2025 | $0.204 | $0.1896 | $0.0144 | 1,748,309.0 | -1.76% |
| May 23, 2025 | $0.2097 | $0.195 | $0.0147 | 1,257,858.0 | -4.88% |
| May 22, 2025 | $0.2194 | $0.203 | $0.0164 | 714,749.0 | -4.91% |
| May 21, 2025 | $0.2464 | $0.2136 | $0.0328 | 1,521,962.0 | -8.33% |
| May 20, 2025 | $0.2499 | $0.2304 | $0.0195 | 647,350.0 | -4.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.355 | $0.2012 | $0.1538 | 25,753,907.0 | -4.29% |
| May, 2025 | $0.4099 | $0.1896 | $0.2203 | 59,879,923.0 | +15.28% |
| Apr, 2025 | $0.3317 | $0.1401 | $0.1916 | 46,559,329.0 | +1.12% |
| 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% |
0.20%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):