5 DAY PERFORMANCE
+61.28%
1 MONTH PERFORMANCE
+31.21%
3 MONTH PERFORMANCE
+426.64%
6 MONTH PERFORMANCE
+609.70%
YEAR-TO-DATE PERFORMANCE
+575.15%
1 YEAR PERFORMANCE
+271.60%
LanzaTech Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.52 | $7.11 (28.8%) | $7.11 | $5.44 | 765.40 K | $16.50 M |
| 06/25/2026 | $5.78 | $5.52 (-4.5%) | $5.94 | $5.43 | 78.40 K | $12.81 M |
| 06/24/2026 | $5.79 | $5.79 (0%) | $5.91 | $5.46 | 140.40 K | $13.43 M |
| 06/23/2026 | $5.97 | $5.76 (-3.52%) | $6.18 | $5.72 | 103.31 K | $13.36 M |
| 06/22/2026 | $5.83 | $6.23 (6.86%) | $6.34 | $5.60 | 203.09 K | $14.45 M |
| 06/18/2026 | $5.66 | $6.00 (6.01%) | $6.24 | $5.41 | 291.52 K | $13.92 M |
| 06/17/2026 | $5.85 | $5.71 (-2.39%) | $6.12 | $5.58 | 152.30 K | $13.25 M |
| 06/16/2026 | $5.75 | $5.94 (3.3%) | $6.27 | $5.30 | 309.39 K | $13.78 M |
| 06/15/2026 | $5.36 | $5.88 (9.7%) | $5.95 | $5.02 | 593.72 K | $13.64 M |
| 06/12/2026 | $6.32 | $5.20 (-17.72%) | $7.56 | $5.19 | 553.68 K | $12.06 M |
| 06/11/2026 | $7.37 | $6.25 (-15.2%) | $7.37 | $5.99 | 198.70 K | $14.50 M |
| 06/10/2026 | $7.70 | $7.45 (-3.25%) | $8.29 | $7.18 | 140.22 K | $17.29 M |
| 06/09/2026 | $7.32 | $7.88 (7.65%) | $8.01 | $7.00 | 118.00 K | $18.28 M |
| 06/08/2026 | $6.81 | $7.26 (6.61%) | $7.81 | $6.76 | 252.19 K | $16.84 M |
| 06/05/2026 | $7.13 | $6.59 (-7.57%) | $7.29 | $6.06 | 115.31 K | $15.29 M |
| 06/04/2026 | $5.71 | $6.99 (22.42%) | $7.33 | $5.68 | 578.44 K | $16.22 M |
| 06/03/2026 | $5.96 | $5.45 (-8.56%) | $5.97 | $5.42 | 110.72 K | $12.64 M |
| 06/02/2026 | $6.11 | $5.96 (-2.45%) | $6.37 | $5.90 | 157.80 K | $13.83 M |
| 06/01/2026 | $6.20 | $6.06 (-2.26%) | $6.31 | $6.03 | 67.00 K | $14.06 M |
| 05/29/2026 | $7.11 | $6.16 (-13.36%) | $7.12 | $6.11 | 118.66 K | $14.29 M |
| 05/28/2026 | $6.91 | $7.08 (2.46%) | $7.23 | $6.78 | 87.78 K | $16.43 M |
| 05/27/2026 | $7.39 | $6.81 (-7.85%) | $7.61 | $6.79 | 102.00 K | $15.80 M |
| 05/26/2026 | $8.02 | $7.33 (-8.6%) | $8.19 | $7.21 | 141.39 K | $17.01 M |
| 05/22/2026 | $7.97 | $7.90 (-0.88%) | $8.40 | $7.21 | 94.63 K | $18.33 M |
| 05/21/2026 | $8.70 | $7.79 (-10.46%) | $8.70 | $7.70 | 65.18 K | $18.07 M |
| 05/20/2026 | $8.72 | $8.40 (-3.67%) | $9.25 | $8.38 | 109.40 K | $19.49 M |
| 05/19/2026 | $8.10 | $8.64 (6.67%) | $8.64 | $8.01 | 86.02 K | $20.05 M |
| 05/18/2026 | $9.00 | $8.03 (-10.78%) | $9.70 | $7.34 | 258.09 K | $18.63 M |
| 05/15/2026 | $1.40 | $0.97 (-30.5%) | $1.45 | $0.92 | 376.70 K | $2.26 M |
| 05/14/2026 | $1.86 | $1.72 (-7.94%) | $1.90 | $1.70 | 25.10 K | $3.98 M |
| 05/13/2026 | $2.06 | $1.82 (-11.5%) | $2.17 | $1.82 | 41.61 K | $4.23 M |
| 05/12/2026 | $2.10 | $2.07 (-1.38%) | $2.26 | $2.04 | 37.23 K | $4.81 M |
| 05/11/2026 | $2.57 | $2.10 (-18.13%) | $2.66 | $2.01 | 29.21 K | $4.87 M |
| 05/08/2026 | $2.24 | $2.46 (9.79%) | $2.54 | $2.24 | 12.20 K | $5.70 M |
| 05/07/2026 | $2.21 | $2.27 (2.58%) | $2.39 | $2.21 | 11.30 K | $5.26 M |
| 05/06/2026 | $2.17 | $2.22 (2.26%) | $2.40 | $2.17 | 13.15 K | $5.15 M |
| 05/05/2026 | $2.31 | $2.23 (-3.42%) | $2.32 | $2.16 | 19.84 K | $5.18 M |
| 05/04/2026 | $2.50 | $2.30 (-8.12%) | $2.53 | $2.27 | 16.30 K | $5.33 M |
| 05/01/2026 | $2.42 | $2.48 (2.27%) | $2.58 | $2.42 | 19.04 K | $5.75 M |
| 04/30/2026 | $2.46 | $2.47 (0.32%) | $2.53 | $2.45 | 25.10 K | $5.73 M |
| 04/29/2026 | $2.52 | $2.45 (-2.66%) | $2.54 | $2.45 | 16.50 K | $5.68 M |
| 04/28/2026 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.38 | 20.20 K | $5.80 M |
| 04/27/2026 | $2.49 | $2.50 (0.52%) | $2.56 | $2.43 | 22.33 K | $5.80 M |
| 04/24/2026 | $2.54 | $2.50 (-1.58%) | $2.59 | $2.43 | 26.64 K | $5.80 M |
| 04/23/2026 | $2.50 | $2.50 (-0.08%) | $2.59 | $2.36 | 18.20 K | $5.80 M |
| 04/22/2026 | $2.41 | $2.49 (3.07%) | $2.54 | $2.31 | 32.00 K | $5.77 M |
| 04/21/2026 | $2.44 | $2.38 (-2.26%) | $2.44 | $2.25 | 39.02 K | $5.52 M |
| 04/20/2026 | $2.27 | $2.45 (7.84%) | $3.10 | $2.27 | 118.65 K | $5.68 M |
| 04/17/2026 | $3.61 | $2.26 (-37.43%) | $3.61 | $2.15 | 180.30 K | $5.24 M |
| 04/16/2026 | $4.17 | $3.59 (-13.85%) | $4.17 | $3.48 | 64.21 K | $8.33 M |
| 04/15/2026 | $3.89 | $4.14 (6.48%) | $4.40 | $3.83 | 69.65 K | $9.61 M |
| 04/14/2026 | $3.31 | $3.79 (14.59%) | $4.00 | $3.14 | 65.82 K | $8.80 M |
| 04/13/2026 | $2.79 | $3.40 (22.15%) | $3.44 | $2.69 | 71.30 K | $7.89 M |
| 04/10/2026 | $2.60 | $2.72 (4.42%) | $2.95 | $2.60 | 19.30 K | $6.30 M |
| 04/09/2026 | $2.60 | $2.61 (0.08%) | $2.64 | $2.51 | 18.21 K | $6.05 M |
| 04/08/2026 | $2.74 | $2.60 (-4.89%) | $2.85 | $2.58 | 37.63 K | $6.04 M |
| 04/07/2026 | $1.83 | $2.75 (50.3%) | $2.79 | $1.75 | 186.52 K | $6.37 M |
| 04/06/2026 | $1.85 | $1.80 (-2.6%) | $2.00 | $1.77 | 19.03 K | $4.18 M |
| 04/02/2026 | $1.43 | $1.84 (29.13%) | $1.84 | $1.40 | 10.90 K | $4.28 M |
| 04/01/2026 | $1.60 | $1.46 (-8.33%) | $1.60 | $1.46 | 18.30 K | $3.40 M |
| 03/31/2026 | $1.67 | $1.60 (-4.13%) | $1.69 | $1.60 | 8.34 K | $3.71 M |
| 03/30/2026 | $1.73 | $1.66 (-4.44%) | $1.76 | $1.51 | 14.05 K | $3.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
