Get the Stockscreener App
1.005
7.83%
-0.08
After Hours:
1.01
0.005
+0.50%
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 November 18, 2024, is $1.005.
- 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 $1.08 on November 15, 2024. Since then, Lanzatech Global Inc's stock price has risen over -6.94% to $1.005 now.
- The 52-week high stock price for LNZA is $5.7342, representing a 470.57% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for LNZA is $1.08, indicating a 7.46% decrease from the current share price, occurred on November 15, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.10 | $1.00 | $0.10 | 640,109.0 | -7.37% |
| Nov 15, 2024 | $1.24 | $1.08 | $0.16 | 698,536.0 | -11.07% |
| Nov 14, 2024 | $1.35 | $1.18 | $0.17 | 799,438.0 | -6.87% |
| Nov 13, 2024 | $1.49 | $1.31 | $0.18 | 477,764.0 | -7.09% |
| Nov 12, 2024 | $1.65 | $1.39 | $0.26 | 598,956.0 | -11.88% |
| Nov 11, 2024 | $1.71 | $1.53 | $0.18 | 416,641.0 | -5.88% |
| Nov 08, 2024 | $1.72 | $1.53 | $0.19 | 548,409.0 | -8.11% |
| Nov 07, 2024 | $1.96 | $1.84 | $0.12 | 331,344.0 | -1.60% |
| Nov 06, 2024 | $2.00 | $1.76 | $0.24 | 862,479.0 | -1.57% |
| Nov 05, 2024 | $1.91 | $1.75 | $0.155 | 395,899.0 | +10.40% |
| Nov 04, 2024 | $1.77 | $1.67 | $0.10 | 202,003.0 | +0.58% |
| Nov 01, 2024 | $1.81 | $1.69 | $0.12 | 196,661.0 | +1.78% |
| Oct 31, 2024 | $1.76 | $1.61 | $0.155 | 359,951.0 | -1.74% |
| Oct 30, 2024 | $1.86 | $1.72 | $0.145 | 207,411.0 | -6.52% |
| Oct 29, 2024 | $1.91 | $1.81 | $0.095 | 192,050.0 | -2.65% |
| Oct 28, 2024 | $1.91 | $1.82 | $0.09 | 240,644.0 | +2.16% |
| Oct 25, 2024 | $1.97 | $1.84 | $0.127 | 147,511.0 | -4.15% |
| Oct 24, 2024 | $1.96 | $1.80 | $0.155 | 241,737.0 | +2.12% |
| Oct 23, 2024 | $2.00 | $1.84 | $0.16 | 312,183.0 | -4.55% |
| Oct 22, 2024 | $2.00 | $1.80 | $0.195 | 274,139.0 | +8.20% |
| Oct 21, 2024 | $1.90 | $1.78 | $0.12 | 251,994.0 | -2.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.00 | $1.00 | $1.00 | 6,808,348.0 | -40.53% |
| 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% |
3.77%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):