0.4401
price up icon1.85%   0.008
after-market After Hours: .45 0.0099 +2.25%
loading

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 August 01, 2025, is $0.4401.
  • 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 214.13% to $0.4401 now.
  • The 52-week high stock price for LNZA is $2.74, representing a 522.59% increase from the current share price, occurred on December 26, 2024.
  • The 52-week low stock price for LNZA is $0.1401, indicating a -68.17% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about LNZA historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.4894 $0.402 $0.0874 1,180,814.0 +1.85%
Jul 31, 2025 $0.4974 $0.4263 $0.0711 996,169.0 +2.20%
Jul 30, 2025 $0.472 $0.36 $0.112 1,270,547.0 +2.87%
Jul 29, 2025 $0.4752 $0.37 $0.1052 2,232,450.0 -15.88%
Jul 28, 2025 $0.62 $0.4601 $0.1599 2,664,720.0 -16.11%
Jul 25, 2025 $0.7119 $0.5355 $0.1764 8,749,589.0 +2.18%
Jul 24, 2025 $0.5993 $0.3935 $0.2058 10,437,636.0 +42.50%
Jul 23, 2025 $0.409 $0.3499 $0.0591 877,682.0 +11.17%
Jul 22, 2025 $0.4796 $0.3239 $0.1557 10,867,392.0 +12.58%
Jul 21, 2025 $0.324 $0.305 $0.019 706,273.0 +3.30%
Jul 18, 2025 $0.3094 $0.285 $0.0244 743,763.0 +0.49%
Jul 17, 2025 $0.3125 $0.2905 $0.022 964,546.0 +5.95%
Jul 16, 2025 $0.2906 $0.2655 $0.0251 972,649.0 -0.48%
Jul 15, 2025 $0.295 $0.2771 $0.0179 606,837.0 -0.65%
Jul 14, 2025 $0.2939 $0.28 $0.0139 571,151.0 +1.55%
Jul 11, 2025 $0.30 $0.2721 $0.0279 1,459,251.0 -2.06%
Jul 10, 2025 $0.3171 $0.2909 $0.0262 938,496.0 -6.49%
Jul 09, 2025 $0.3216 $0.2954 $0.0262 880,641.0 +2.46%
Jul 08, 2025 $0.319 $0.274 $0.045 1,713,110.0 +12.55%
Jul 07, 2025 $0.2901 $0.2652 $0.0249 1,198,428.0 -2.14%
Jul 03, 2025 $0.2974 $0.2651 $0.0323 686,802.0 -1.06%

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
Aug, 2025 $0.4894 $0.402 $0.0874 1,180,814.0 +0.00%
Jul, 2025 $0.7119 $0.2605 $0.4514 52,557,048.0 +62.28%
Jun, 2025 $0.355 $0.2012 $0.1538 50,125,195.0 -3.90%
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%
$10.61
price down icon 7.90%
$2.20
price up icon 1.38%
$8.60
price down icon 4.44%
waste_management MEG
$20.57
price down icon 9.34%
$102.98
price down icon 5.29%
waste_management CLH
$234.17
price down icon 0.70%
Cap:     |  Volume (24h):