LanzaTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.35	0.35	0.25	0.29	-	-21.59%	1,453,128
Aug 14, 2025	0.41	0.41	0.36	0.37	0.37	-7.31%	838,997
Aug 13, 2025	0.36	0.42	0.35	0.40	0.40	15.54%	1,308,628
Aug 12, 2025	0.34	0.38	0.34	0.35	0.35	1.72%	623,453
Aug 11, 2025	0.33	0.38	0.32	0.34	0.34	4.82%	501,388
Aug 8, 2025	0.37	0.40	0.32	0.33	0.33	-12.85%	1,068,537
Aug 7, 2025	0.42	0.42	0.38	0.38	0.38	-5.00%	592,668
Aug 6, 2025	0.40	0.46	0.38	0.40	0.40	-5.76%	716,832
Aug 5, 2025	0.39	0.44	0.35	0.42	0.42	12.60%	1,059,921
Aug 4, 2025	0.45	0.46	0.35	0.37	0.37	-15.25%	1,503,961
Aug 1, 2025	0.41	0.49	0.40	0.44	0.44	1.85%	1,183,842
Jul 31, 2025	0.43	0.50	0.43	0.43	0.43	2.20%	1,001,943
Jul 30, 2025	0.36	0.47	0.36	0.42	0.42	2.87%	1,288,569
Jul 29, 2025	0.47	0.48	0.37	0.41	0.41	-15.88%	2,404,059
Jul 28, 2025	0.57	0.62	0.46	0.49	0.49	-16.11%	2,681,601
Jul 25, 2025	0.58	0.71	0.54	0.58	0.58	2.18%	8,761,090
Jul 24, 2025	0.40	0.60	0.39	0.57	0.57	42.50%	12,152,250
Jul 23, 2025	0.37	0.41	0.34	0.40	0.40	11.17%	2,509,630
Jul 22, 2025	0.33	0.48	0.32	0.36	0.36	12.58%	11,054,263
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	3.30%	707,577
Jul 18, 2025	0.30	0.31	0.29	0.31	0.31	0.49%	747,239
Jul 17, 2025	0.31	0.31	0.29	0.31	0.31	5.95%	966,745
Jul 16, 2025	0.29	0.29	0.27	0.29	0.29	-0.48%	972,791
Jul 15, 2025	0.29	0.30	0.28	0.29	0.29	-0.65%	606,903
Jul 14, 2025	0.28	0.29	0.28	0.29	0.29	1.55%	572,170
Jul 11, 2025	0.29	0.30	0.27	0.29	0.29	-2.06%	1,459,251
Jul 10, 2025	0.31	0.32	0.29	0.30	0.30	-6.49%	948,764
Jul 9, 2025	0.31	0.32	0.30	0.32	0.32	2.46%	880,786
Jul 8, 2025	0.27	0.32	0.27	0.31	0.31	12.55%	1,715,608
Jul 7, 2025	0.28	0.29	0.27	0.27	0.27	-2.14%	1,217,800
Jul 3, 2025	0.30	0.30	0.27	0.28	0.28	-1.06%	686,802
Jul 2, 2025	0.28	0.29	0.27	0.28	0.28	-0.42%	774,607
Jul 1, 2025	0.28	0.29	0.26	0.28	0.28	4.79%	1,069,077
Jun 30, 2025	0.26	0.28	0.25	0.27	0.27	8.48%	1,840,508
Jun 27, 2025	0.32	0.33	0.25	0.25	0.25	-19.25%	15,995,539
Jun 26, 2025	0.32	0.33	0.29	0.31	0.31	-8.35%	1,297,874
Jun 25, 2025	0.29	0.34	0.28	0.34	0.34	10.03%	1,581,664
Jun 24, 2025	0.29	0.31	0.26	0.31	0.31	8.37%	1,268,409
Jun 23, 2025	0.27	0.29	0.26	0.28	0.28	-1.22%	1,096,445
Jun 20, 2025	0.27	0.29	0.26	0.29	0.29	6.70%	1,460,267
Jun 18, 2025	0.27	0.30	0.26	0.27	0.27	-0.48%	754,052
Jun 17, 2025	0.30	0.30	0.27	0.27	0.27	-10.33%	844,168
Jun 16, 2025	0.27	0.30	0.27	0.30	0.30	11.93%	821,062
Jun 13, 2025	0.29	0.30	0.27	0.27	0.27	-9.27%	1,171,756
Jun 12, 2025	0.31	0.33	0.28	0.30	0.30	-6.14%	723,661
Jun 11, 2025	0.35	0.35	0.31	0.32	0.32	-8.06%	1,314,308
Jun 10, 2025	0.32	0.36	0.31	0.34	0.34	2.90%	1,737,777
Jun 9, 2025	0.27	0.34	0.27	0.33	0.33	16.38%	2,960,085
Jun 6, 2025	0.25	0.30	0.23	0.29	0.29	18.01%	7,654,874
Jun 5, 2025	0.23	0.25	0.23	0.24	0.24	5.14%	1,080,363