LNZA - LanzaTech Global, Inc.
0.2189
-0.041 -18.776%
Share volume: 1,091,172
Last Updated: 05-09-2025
Chemicals/Industrial Organic Chemicals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.26
-0.04
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.24 | $0.24 | $0.27 | $0.27 | $0.21 | $0.21 | $0.22 | $0.22 | 1,091,172 | $1,091,172.00 |
| 05-08-2025 | $0.24 | $0.24 | $0.27 | $0.27 | $0.23 | $0.23 | $0.26 | $0.26 | 878,843 | $878,843.00 |
| 05-07-2025 | $0.23 | $0.23 | $0.24 | $0.24 | $0.21 | $0.21 | $0.24 | $0.24 | 1,117,563 | $1,117,563.00 |
| 05-06-2025 | $0.24 | $0.24 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | $0.21 | 779,522 | $779,522.00 |
| 05-05-2025 | $0.22 | $0.22 | $0.25 | $0.25 | $0.21 | $0.21 | $0.23 | $0.23 | 869,538 | $869,538.00 |
| 05-02-2025 | $0.23 | $0.23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.22 | $0.22 | 680,123 | $680,123.00 |
| 05-01-2025 | $0.24 | $0.24 | $0.24 | $0.24 | $0.22 | $0.22 | $0.23 | $0.23 | 647,130 | $647,130.00 |
| 04-30-2025 | $0.23 | $0.23 | $0.24 | $0.24 | $0.23 | $0.23 | $0.24 | $0.24 | 976,635 | $976,635.00 |
| 04-29-2025 | $0.21 | $0.21 | $0.25 | $0.25 | $0.21 | $0.21 | $0.24 | $0.24 | 1,410,317 | $1,410,317.00 |
| 04-28-2025 | $0.21 | $0.21 | $0.22 | $0.22 | $0.19 | $0.19 | $0.21 | $0.21 | 1,364,959 | $1,364,959.00 |
