5 DAY PERFORMANCE
+48.88%
1 MONTH PERFORMANCE
+66.19%
3 MONTH PERFORMANCE
+17.59%
6 MONTH PERFORMANCE
+16.42%
YEAR-TO-DATE PERFORMANCE
-32.49%
1 YEAR PERFORMANCE
-58.19%
LanzaTech Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.22 | $6.25 (0.48%) | $6.43 | $6.09 | 60.50 K | $62.35 M |
| 08/20/2026 | $6.23 | $6.22 (-0.16%) | $6.35 | $6.09 | 43.42 K | $62.05 M |
| 08/19/2026 | $6.30 | $6.23 (-1.11%) | $6.62 | $6.21 | 84.73 K | $62.15 M |
| 08/18/2026 | $6.18 | $6.24 (0.97%) | $6.37 | $6.18 | 47.16 K | $62.25 M |
| 08/17/2026 | $6.40 | $6.30 (-1.56%) | $6.40 | $5.94 | 41.27 K | $62.85 M |
| 08/14/2026 | $6.38 | $6.34 (-0.63%) | $6.40 | $5.70 | 104.00 K | $63.25 M |
| 08/13/2026 | $6.05 | $6.21 (2.64%) | $6.40 | $5.90 | 66.20 K | $72.41 M |
| 08/12/2026 | $6.24 | $6.05 (-3.04%) | $6.38 | $6.01 | 83.10 K | $70.55 M |
| 08/11/2026 | $6.38 | $6.22 (-2.51%) | $6.40 | $5.94 | 53.94 K | $72.53 M |
| 08/10/2026 | $6.29 | $6.32 (0.48%) | $6.37 | $6.03 | 43.94 K | $73.69 M |
| 08/07/2026 | $6.08 | $6.29 (3.45%) | $6.50 | $6.08 | 56.44 K | $14.59 M |
| 08/06/2026 | $6.40 | $6.13 (-4.22%) | $6.50 | $6.11 | 133.63 K | $14.22 M |
| 08/05/2026 | $6.35 | $6.40 (0.79%) | $6.40 | $6.12 | 21.36 K | $14.85 M |
| 08/04/2026 | $5.78 | $6.32 (9.34%) | $6.48 | $5.78 | 83.78 K | $14.66 M |
| 08/03/2026 | $5.60 | $5.80 (3.57%) | $5.87 | $5.45 | 100.01 K | $13.46 M |
| 07/31/2026 | $5.38 | $5.52 (2.6%) | $5.52 | $5.21 | 79.10 K | $12.81 M |
| 07/30/2026 | $5.42 | $5.36 (-1.11%) | $5.48 | $5.15 | 62.37 K | $12.44 M |
| 07/29/2026 | $5.50 | $5.40 (-1.82%) | $5.67 | $5.38 | 65.15 K | $12.53 M |
| 07/28/2026 | $5.56 | $5.45 (-1.98%) | $5.70 | $5.45 | 52.60 K | $12.64 M |
| 07/27/2026 | $5.57 | $5.51 (-1.08%) | $5.83 | $5.43 | 66.53 K | $12.78 M |
| 07/24/2026 | $5.59 | $5.53 (-1.07%) | $5.68 | $5.43 | 69.90 K | $12.83 M |
| 07/23/2026 | $5.47 | $5.59 (2.19%) | $5.83 | $5.47 | 116.31 K | $12.97 M |
| 07/22/2026 | $5.53 | $5.54 (0.18%) | $5.69 | $5.49 | 34.22 K | $12.85 M |
| 07/21/2026 | $5.71 | $5.50 (-3.68%) | $5.97 | $5.47 | 93.65 K | $12.76 M |
| 07/20/2026 | $5.56 | $5.71 (2.7%) | $5.94 | $5.43 | 55.64 K | $13.25 M |
| 07/17/2026 | $5.50 | $5.57 (1.27%) | $5.76 | $5.41 | 52.64 K | $12.92 M |
| 07/16/2026 | $5.85 | $5.54 (-5.3%) | $5.94 | $5.50 | 90.40 K | $12.85 M |
| 07/15/2026 | $5.82 | $5.87 (0.86%) | $5.97 | $5.67 | 34.80 K | $13.62 M |
| 07/14/2026 | $5.81 | $5.75 (-1.03%) | $5.94 | $5.66 | 51.40 K | $13.34 M |
| 07/13/2026 | $5.71 | $5.82 (1.93%) | $6.03 | $5.65 | 67.54 K | $13.50 M |
| 07/10/2026 | $6.05 | $5.73 (-5.29%) | $6.40 | $5.62 | 114.31 K | $13.29 M |
| 07/09/2026 | $5.88 | $6.03 (2.55%) | $6.22 | $5.88 | 53.92 K | $13.99 M |
| 07/08/2026 | $5.71 | $5.95 (4.2%) | $6.15 | $5.67 | 74.34 K | $13.80 M |
| 07/07/2026 | $6.05 | $5.78 (-4.46%) | $6.16 | $5.60 | 131.49 K | $13.41 M |
| 07/06/2026 | $6.35 | $5.83 (-8.19%) | $6.69 | $5.70 | 169.02 K | $13.53 M |
| 07/02/2026 | $6.92 | $6.31 (-8.82%) | $7.19 | $6.20 | 233.27 K | $14.64 M |
| 07/01/2026 | $6.82 | $6.76 (-0.88%) | $7.05 | $6.10 | 182.30 K | $15.68 M |
| 06/30/2026 | $7.90 | $6.82 (-13.67%) | $7.97 | $6.61 | 368.70 K | $15.82 M |
| 06/29/2026 | $7.15 | $7.91 (10.63%) | $8.12 | $6.87 | 521.67 K | $18.35 M |
| 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 |
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.
