LNZA(LNZA)
LNZA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $5.60 | $5.63 | $4.97 | $5.00 | 39,916 |
| 10/13/2026 | $6.18 | $6.18 | $5.46 | $5.48 | 89,400 |
| 10/12/2026 | $6.06 | $6.19 | $6.00 | $6.10 | 34,202 |
| 10/9/2026 | $6.05 | $6.18 | $5.92 | $6.13 | 50,642 |
| 10/8/2026 | $5.87 | $6.08 | $5.82 | $6.04 | 50,223 |
| 10/7/2026 | $5.85 | $6.08 | $5.82 | $5.92 | 32,432 |
| 10/6/2026 | $5.86 | $5.97 | $5.82 | $5.86 | 28,900 |
| 10/5/2026 | $6.03 | $6.08 | $5.75 | $5.91 | 84,200 |
| 10/2/2026 | $5.63 | $6.04 | $5.56 | $6.04 | 54,135 |
| 10/1/2026 | $5.72 | $5.82 | $5.52 | $5.53 | 22,699 |
| 9/30/2026 | $5.94 | $5.94 | $5.68 | $5.71 | 59,841 |
| 9/29/2026 | $6.01 | $6.09 | $5.86 | $5.89 | 73,900 |
| 9/28/2026 | $6.03 | $6.15 | $5.85 | $5.94 | 30,900 |
| 9/25/2026 | $6.02 | $6.15 | $5.97 | $6.03 | 32,216 |
| 9/24/2026 | $5.90 | $6.11 | $5.89 | $5.97 | 25,700 |
| 9/23/2026 | $6.16 | $6.18 | $5.86 | $5.89 | 72,938 |
| 9/22/2026 | $6.10 | $6.39 | $6.00 | $6.20 | 76,570 |
| 9/21/2026 | $5.81 | $6.12 | $5.72 | $6.08 | 63,600 |
| 9/18/2026 | $6.11 | $6.32 | $5.72 | $5.72 | 348,406 |
| 9/17/2026 | $5.92 | $6.25 | $5.92 | $6.05 | 44,900 |
| 9/16/2026 | $5.82 | $6.02 | $5.74 | $5.92 | 56,900 |
| 9/15/2026 | $6.11 | $6.11 | $5.81 | $5.82 | 71,542 |
| 9/14/2026 | $6.15 | $6.28 | $6.02 | $6.06 | 35,300 |
| 9/11/2026 | $5.96 | $6.25 | $5.85 | $6.11 | 50,000 |
| 9/10/2026 | $5.86 | $6.07 | $5.79 | $5.88 | 38,337 |
| 9/9/2026 | $6.12 | $6.12 | $5.90 | $5.92 | 38,536 |
| 9/8/2026 | $6.12 | $6.15 | $5.90 | $6.12 | 25,830 |
| 9/4/2026 | $6.25 | $6.29 | $5.96 | $6.12 | 39,001 |
| 9/3/2026 | $6.50 | $6.58 | $6.16 | $6.23 | 51,648 |
| 9/2/2026 | $6.18 | $6.64 | $6.17 | $6.52 | 72,800 |
| 9/1/2026 | $6.34 | $6.34 | $5.88 | $6.29 | 89,230 |
| 8/31/2026 | $6.17 | $6.43 | $6.10 | $6.34 | 42,511 |
| 8/28/2026 | $6.25 | $6.44 | $6.10 | $6.17 | 28,600 |
| 8/27/2026 | $6.29 | $6.34 | $6.11 | $6.22 | 17,100 |
| 8/26/2026 | $6.54 | $6.65 | $6.12 | $6.18 | 63,106 |
| 8/25/2026 | $6.36 | $6.76 | $6.30 | $6.66 | 96,918 |
| 8/24/2026 | $6.27 | $6.48 | $6.05 | $6.30 | 98,000 |
| 8/21/2026 | $6.22 | $6.43 | $6.09 | $6.25 | 60,500 |
| 8/20/2026 | $6.23 | $6.35 | $6.09 | $6.22 | 43,418 |
| 8/19/2026 | $6.30 | $6.62 | $6.21 | $6.23 | 84,727 |
| 8/18/2026 | $6.18 | $6.37 | $6.18 | $6.24 | 47,155 |
| 8/17/2026 | $6.40 | $6.40 | $5.94 | $6.30 | 41,269 |
| 8/14/2026 | $6.38 | $6.40 | $5.70 | $6.34 | 104,000 |
| 8/13/2026 | $6.05 | $6.40 | $5.90 | $6.21 | 66,200 |
| 8/12/2026 | $6.24 | $6.38 | $6.01 | $6.05 | 83,100 |
| 8/11/2026 | $6.38 | $6.40 | $5.94 | $6.22 | 53,939 |
| 8/10/2026 | $6.29 | $6.37 | $6.03 | $6.32 | 43,938 |
| 8/7/2026 | $6.08 | $6.50 | $6.08 | $6.29 | 56,444 |
| 8/6/2026 | $6.40 | $6.50 | $6.11 | $6.13 | 133,626 |
| 8/5/2026 | $6.35 | $6.40 | $6.12 | $6.40 | 21,360 |
| 8/4/2026 | $5.78 | $6.48 | $5.78 | $6.32 | 83,781 |
| 8/3/2026 | $5.60 | $5.87 | $5.45 | $5.80 | 100,009 |
| 7/31/2026 | $5.38 | $5.52 | $5.21 | $5.52 | 79,100 |
| 7/30/2026 | $5.42 | $5.48 | $5.15 | $5.36 | 62,369 |
| 7/29/2026 | $5.50 | $5.67 | $5.38 | $5.40 | 65,153 |
| 7/28/2026 | $5.56 | $5.70 | $5.45 | $5.45 | 52,600 |
| 7/27/2026 | $5.57 | $5.83 | $5.43 | $5.51 | 66,531 |
| 7/24/2026 | $5.59 | $5.68 | $5.43 | $5.53 | 69,900 |
| 7/23/2026 | $5.47 | $5.83 | $5.47 | $5.59 | 116,311 |
| 7/22/2026 | $5.53 | $5.69 | $5.49 | $5.54 | 34,218 |
| 7/21/2026 | $5.71 | $5.97 | $5.47 | $5.50 | 93,653 |
| 7/20/2026 | $5.56 | $5.94 | $5.43 | $5.71 | 55,638 |
| 7/17/2026 | $5.50 | $5.76 | $5.41 | $5.57 | 52,643 |
| 7/16/2026 | $5.85 | $5.94 | $5.50 | $5.54 | 90,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
