LanzaTech Global, Inc.LNZANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.80 | $12.84 | $11.80 | $12.00 | 8,614 |
| 1/30/2026 | $12.37 | $12.96 | $11.85 | $12.00 | 9,600 |
| 1/29/2026 | $11.94 | $12.16 | $11.94 | $12.05 | 4,413 |
| 1/28/2026 | $11.82 | $11.96 | $11.42 | $11.92 | 6,428 |
| 1/27/2026 | $13.10 | $13.25 | $11.81 | $11.87 | 9,700 |
| 1/26/2026 | $13.25 | $13.64 | $12.75 | $12.81 | 10,600 |
| 1/23/2026 | $13.22 | $14.55 | $13.09 | $13.12 | 19,532 |
| 1/22/2026 | $13.99 | $13.99 | $13.39 | $13.54 | 4,600 |
| 1/21/2026 | $13.58 | $14.25 | $13.29 | $13.75 | 8,800 |
| 1/20/2026 | $14.21 | $14.21 | $13.00 | $13.40 | 10,644 |
| 1/16/2026 | $15.20 | $15.20 | $14.51 | $14.51 | 5,618 |
| 1/15/2026 | $14.63 | $16.27 | $13.86 | $14.95 | 10,917 |
| 1/14/2026 | $15.83 | $16.00 | $14.41 | $14.73 | 9,100 |
| 1/13/2026 | $14.48 | $15.52 | $14.06 | $15.43 | 14,850 |
| 1/12/2026 | $13.80 | $14.11 | $13.80 | $13.82 | 3,518 |
| 1/9/2026 | $13.76 | $14.16 | $13.70 | $13.70 | 5,711 |
| 1/8/2026 | $13.99 | $14.43 | $13.50 | $13.55 | 21,300 |
| 1/7/2026 | $13.82 | $14.01 | $13.66 | $13.94 | 8,300 |
| 1/6/2026 | $14.05 | $14.46 | $14.01 | $14.10 | 2,204 |
| 1/5/2026 | $14.01 | $14.50 | $13.99 | $13.99 | 2,934 |
| 1/2/2026 | $13.22 | $14.17 | $12.79 | $14.00 | 3,435 |
| 12/31/2025 | $13.25 | $14.03 | $13.25 | $13.76 | 3,300 |
| 12/30/2025 | $13.11 | $13.11 | $13.11 | $13.11 | 1,134 |
| 12/29/2025 | $12.69 | $13.46 | $12.56 | $13.38 | 14,307 |
| 12/26/2025 | $13.06 | $13.09 | $12.55 | $13.09 | 3,700 |
| 12/24/2025 | $13.00 | $13.05 | $12.79 | $12.79 | 1,414 |
| 12/23/2025 | $14.36 | $14.36 | $13.06 | $13.06 | 3,808 |
| 12/22/2025 | $13.11 | $14.35 | $13.11 | $13.42 | 7,619 |
| 12/19/2025 | $13.45 | $14.18 | $13.11 | $13.29 | 3,100 |
| 12/18/2025 | $14.06 | $14.38 | $13.51 | $14.35 | 5,700 |
| 12/17/2025 | $13.05 | $14.41 | $13.05 | $14.41 | 39,513 |
| 12/16/2025 | $14.00 | $14.51 | $13.07 | $13.10 | 6,000 |
| 12/15/2025 | $14.70 | $15.10 | $14.01 | $14.43 | 7,956 |
| 12/12/2025 | $15.80 | $16.04 | $14.88 | $15.04 | 5,842 |
| 12/11/2025 | $15.83 | $16.53 | $15.58 | $16.02 | 8,018 |
| 12/10/2025 | $16.78 | $16.78 | $15.89 | $15.89 | 6,702 |
| 12/9/2025 | $16.88 | $17.30 | $15.91 | $15.91 | 14,300 |
| 12/8/2025 | $15.38 | $16.28 | $15.00 | $16.28 | 8,441 |
| 12/5/2025 | $14.69 | $15.28 | $14.63 | $15.10 | 9,710 |
| 12/4/2025 | $14.45 | $15.32 | $13.59 | $14.60 | 5,700 |
| 12/3/2025 | $13.58 | $14.47 | $13.37 | $14.47 | 8,600 |
| 12/2/2025 | $13.81 | $14.00 | $13.42 | $13.46 | 2,728 |
| 12/1/2025 | $14.03 | $14.82 | $13.61 | $13.81 | 8,310 |
| 11/28/2025 | $12.00 | $14.48 | $12.00 | $14.24 | 10,100 |
| 11/26/2025 | $12.40 | $12.40 | $11.45 | $11.94 | 15,402 |
| 11/25/2025 | $12.50 | $12.50 | $11.80 | $12.00 | 8,694 |
| 11/24/2025 | $14.00 | $14.83 | $12.27 | $12.30 | 22,113 |
| 11/21/2025 | $12.69 | $13.01 | $11.20 | $12.44 | 15,900 |
| 11/20/2025 | $13.62 | $14.00 | $12.35 | $12.58 | 10,800 |
| 11/19/2025 | $13.01 | $13.59 | $12.86 | $12.98 | 7,452 |
| 11/18/2025 | $12.87 | $13.70 | $12.87 | $13.25 | 6,600 |
| 11/17/2025 | $16.00 | $16.00 | $13.00 | $13.38 | 39,500 |
| 11/14/2025 | $17.00 | $17.08 | $16.22 | $16.30 | 11,601 |
| 11/13/2025 | $18.58 | $18.58 | $16.76 | $17.24 | 15,807 |
| 11/12/2025 | $18.28 | $19.00 | $16.92 | $18.00 | 14,700 |
| 11/11/2025 | $17.59 | $17.64 | $17.20 | $17.45 | 3,921 |
| 11/10/2025 | $18.63 | $20.49 | $16.90 | $17.29 | 13,400 |
| 11/7/2025 | $17.64 | $18.59 | $16.75 | $18.59 | 7,506 |
| 11/6/2025 | $19.02 | $19.03 | $17.49 | $17.91 | 9,520 |
| 11/5/2025 | $21.13 | $21.13 | $18.31 | $18.66 | 9,700 |