5 DAY PERFORMANCE
-62.17%
1 MONTH PERFORMANCE
-72.69%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
-46.11%
YEAR-TO-DATE PERFORMANCE
-32.49%
1 YEAR PERFORMANCE
-59.61%
LanzaTech Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.61 | $18.24 (-11.5%) | $21.74 | $18.24 | 41.61 K | $42.25 M |
| 05/12/2026 | $21.03 | $20.74 (-1.38%) | $22.62 | $20.38 | 37.23 K | $48.12 M |
| 05/11/2026 | $25.65 | $21.00 (-18.13%) | $26.55 | $20.13 | 29.21 K | $48.72 M |
| 05/08/2026 | $22.37 | $24.56 (9.79%) | $25.44 | $22.37 | 12.20 K | $56.98 M |
| 05/07/2026 | $22.08 | $22.65 (2.58%) | $23.87 | $22.08 | 11.30 K | $52.55 M |
| 05/06/2026 | $21.69 | $22.18 (2.26%) | $24.02 | $21.69 | 13.15 K | $51.46 M |
| 05/05/2026 | $23.10 | $22.31 (-3.42%) | $23.18 | $21.58 | 19.84 K | $51.76 M |
| 05/04/2026 | $25.00 | $22.97 (-8.12%) | $25.30 | $22.66 | 16.30 K | $53.29 M |
| 05/01/2026 | $24.23 | $24.78 (2.27%) | $25.75 | $24.23 | 19.04 K | $57.49 M |
| 04/30/2026 | $24.63 | $24.71 (0.32%) | $25.28 | $24.50 | 25.10 K | $57.33 M |
| 04/29/2026 | $25.17 | $24.50 (-2.66%) | $25.36 | $24.49 | 16.50 K | $56.84 M |
| 04/28/2026 | $25.29 | $24.99 (-1.19%) | $25.47 | $23.81 | 20.20 K | $57.98 M |
| 04/27/2026 | $24.85 | $24.98 (0.52%) | $25.57 | $24.32 | 22.33 K | $57.96 M |
| 04/24/2026 | $25.38 | $24.98 (-1.58%) | $25.94 | $24.34 | 26.64 K | $57.96 M |
| 04/23/2026 | $25.02 | $25.00 (-0.08%) | $25.93 | $23.64 | 18.20 K | $58.00 M |
| 04/22/2026 | $24.13 | $24.87 (3.07%) | $25.42 | $23.14 | 32.00 K | $57.70 M |
| 04/21/2026 | $24.35 | $23.80 (-2.26%) | $24.40 | $22.46 | 39.02 K | $55.22 M |
| 04/20/2026 | $22.71 | $24.49 (7.84%) | $31.00 | $22.71 | 118.65 K | $56.82 M |
| 04/17/2026 | $36.07 | $22.57 (-37.43%) | $36.07 | $21.50 | 180.30 K | $52.37 M |
| 04/16/2026 | $41.67 | $35.90 (-13.85%) | $41.67 | $34.80 | 64.21 K | $83.29 M |
| 04/15/2026 | $38.90 | $41.42 (6.48%) | $44.00 | $38.30 | 69.65 K | $96.10 M |
| 04/14/2026 | $33.10 | $37.93 (14.59%) | $39.99 | $31.39 | 65.82 K | $88.00 M |
| 04/13/2026 | $27.85 | $34.02 (22.15%) | $34.40 | $26.87 | 71.30 K | $78.93 M |
| 04/10/2026 | $26.00 | $27.15 (4.42%) | $29.50 | $26.00 | 19.30 K | $62.99 M |
| 04/09/2026 | $26.04 | $26.06 (0.08%) | $26.35 | $25.07 | 18.21 K | $60.46 M |
| 04/08/2026 | $27.38 | $26.04 (-4.89%) | $28.45 | $25.76 | 37.63 K | $60.42 M |
| 04/07/2026 | $18.27 | $27.46 (50.3%) | $27.88 | $17.48 | 186.52 K | $63.71 M |
| 04/06/2026 | $18.49 | $18.01 (-2.6%) | $20.00 | $17.65 | 19.03 K | $41.76 M |
| 04/02/2026 | $14.28 | $18.44 (29.13%) | $18.44 | $14.00 | 10.90 K | $42.78 M |
| 04/01/2026 | $15.97 | $14.64 (-8.33%) | $15.97 | $14.64 | 18.30 K | $33.97 M |
| 03/31/2026 | $16.70 | $16.01 (-4.13%) | $16.86 | $16.01 | 8.34 K | $37.15 M |
| 03/30/2026 | $17.33 | $16.56 (-4.44%) | $17.64 | $15.07 | 14.05 K | $38.42 M |
| 03/27/2026 | $19.53 | $17.64 (-9.68%) | $19.61 | $17.27 | 16.44 K | $40.93 M |
| 03/26/2026 | $21.17 | $20.10 (-5.05%) | $21.17 | $17.79 | 31.91 K | $46.64 M |
| 03/25/2026 | $22.13 | $21.39 (-3.34%) | $22.50 | $20.69 | 16.97 K | $49.63 M |
| 03/24/2026 | $21.54 | $22.50 (4.46%) | $22.50 | $19.66 | 21.91 K | $52.20 M |
| 03/23/2026 | $22.54 | $22.19 (-1.55%) | $22.54 | $16.64 | 63.79 K | $51.48 M |
| 03/20/2026 | $23.79 | $22.54 (-5.25%) | $25.86 | $22.00 | 134.88 K | $52.30 M |
| 03/19/2026 | $18.80 | $23.79 (26.54%) | $34.49 | $16.93 | 697.80 K | $55.20 M |
| 03/18/2026 | $18.60 | $18.04 (-3.01%) | $19.56 | $16.70 | 46.38 K | $41.86 M |
| 03/17/2026 | $13.49 | $18.85 (39.73%) | $21.61 | $13.49 | 184.50 K | $43.73 M |
| 03/16/2026 | $10.84 | $13.77 (27.03%) | $16.79 | $10.23 | 111.38 K | $31.95 M |
| 03/13/2026 | $9.48 | $10.99 (15.93%) | $10.99 | $9.48 | 12.23 K | $25.50 M |
| 03/12/2026 | $9.24 | $9.00 (-2.6%) | $9.30 | $8.99 | 8.19 K | $20.88 M |
| 03/11/2026 | $9.36 | $9.01 (-3.74%) | $9.36 | $8.90 | 4.52 K | $20.90 M |
| 03/10/2026 | $9.29 | $9.03 (-2.8%) | $9.75 | $9.03 | 6.80 K | $20.95 M |
| 03/09/2026 | $9.37 | $9.20 (-1.81%) | $10.01 | $9.06 | 8.01 K | $21.35 M |
| 03/06/2026 | $9.49 | $9.38 (-1.16%) | $9.75 | $9.34 | 2.01 K | $21.76 M |
| 03/05/2026 | $9.37 | $9.70 (3.52%) | $10.06 | $9.32 | 1.76 K | $22.51 M |
| 03/04/2026 | $8.70 | $9.38 (7.82%) | $9.42 | $8.70 | 2.28 K | $21.76 M |
| 03/03/2026 | $9.26 | $9.32 (0.65%) | $9.35 | $8.97 | 2.23 K | $21.62 M |
| 03/02/2026 | $8.77 | $9.11 (3.88%) | $9.31 | $8.77 | 5.30 K | $21.14 M |
| 02/27/2026 | $8.71 | $8.57 (-1.61%) | $9.00 | $8.57 | 3.10 K | $19.88 M |
| 02/26/2026 | $9.51 | $9.12 (-4.1%) | $9.51 | $8.56 | 9.53 K | $21.16 M |
| 02/25/2026 | $9.21 | $8.78 (-4.67%) | $9.21 | $8.60 | 5.10 K | $20.37 M |
| 02/24/2026 | $8.00 | $8.92 (11.5%) | $9.77 | $8.00 | 9.20 K | $20.70 M |
| 02/23/2026 | $9.73 | $7.98 (-17.99%) | $9.73 | $7.88 | 12.20 K | $18.51 M |
| 02/20/2026 | $9.16 | $10.19 (11.24%) | $10.19 | $9.16 | 4.40 K | $23.64 M |
| 02/19/2026 | $9.50 | $9.16 (-3.58%) | $9.61 | $9.02 | 4.09 K | $21.25 M |
| 02/18/2026 | $9.60 | $8.92 (-7.08%) | $9.90 | $8.78 | 1.64 K | $20.70 M |
| 02/17/2026 | $9.14 | $9.05 (-0.98%) | $9.55 | $8.70 | 4.63 K | $21.00 M |
| 02/13/2026 | $9.01 | $9.28 (3%) | $9.98 | $8.85 | 5.54 K | $21.53 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.
