5 DAY PERFORMANCE
+173.53%
1 MONTH PERFORMANCE
+182.12%
3 MONTH PERFORMANCE
+93.00%
6 MONTH PERFORMANCE
+34.97%
YEAR-TO-DATE PERFORMANCE
+40.88%
1 YEAR PERFORMANCE
-35.67%
LanzaTech Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.60 | $0.59 (-2.15%) | $0.64 | $0.58 | 1.07 M | $115.56 M |
| 03/11/2025 | $0.63 | $0.58 (-6.65%) | $0.63 | $0.58 | 1.35 M | $115.50 M |
| 03/10/2025 | $0.73 | $0.63 (-14.3%) | $0.73 | $0.61 | 1.48 M | $123.73 M |
| 03/07/2025 | $0.70 | $0.71 (0.28%) | $0.73 | $0.64 | 1.22 M | $139.55 M |
| 03/06/2025 | $0.76 | $0.70 (-7.89%) | $0.79 | $0.69 | 990,700 | $138.44 M |
| 03/05/2025 | $0.73 | $0.75 (3.29%) | $0.78 | $0.69 | 684,800 | $149.12 M |
| 03/04/2025 | $0.68 | $0.73 (6.62%) | $0.74 | $0.67 | 898,133 | $143.43 M |
| 03/03/2025 | $0.83 | $0.68 (-18.06%) | $0.84 | $0.67 | 1.42 M | $134.51 M |
| 02/28/2025 | $0.75 | $0.80 (6.24%) | $0.81 | $0.74 | 767,900 | $158.00 M |
| 02/27/2025 | $0.79 | $0.75 (-5.09%) | $0.81 | $0.75 | 1.01 M | $148.29 M |
| 02/26/2025 | $0.83 | $0.81 (-2.87%) | $0.90 | $0.81 | 566,135 | $159.78 M |
| 02/25/2025 | $0.83 | $0.82 (-1.46%) | $0.89 | $0.79 | 843,531 | $162.53 M |
| 02/24/2025 | $0.87 | $0.86 (-1.15%) | $0.95 | $0.86 | 1.24 M | $170.28 M |
| 02/21/2025 | $0.92 | $0.86 (-6.41%) | $0.92 | $0.83 | 1.21 M | $170.28 M |
| 02/20/2025 | $0.94 | $0.88 (-5.97%) | $0.97 | $0.85 | 1.07 M | $174.81 M |
| 02/19/2025 | $1.02 | $0.93 (-8.64%) | $1.06 | $0.91 | 2.21 M | $184.31 M |
| 02/18/2025 | $0.84 | $1.01 (20.71%) | $1.07 | $0.80 | 5.80 M | $199.75 M |
| 02/14/2025 | $0.72 | $0.75 (3.15%) | $0.81 | $0.72 | 1.34 M | $147.76 M |
| 02/13/2025 | $0.69 | $0.72 (5.52%) | $0.74 | $0.68 | 831,602 | $143.25 M |
| 02/12/2025 | $0.69 | $0.68 (-0.86%) | $0.71 | $0.66 | 1.31 M | $135.30 M |
| 02/11/2025 | $0.77 | $0.70 (-8.39%) | $0.96 | $0.69 | 2.60 M | $138.64 M |
| 02/10/2025 | $0.73 | $0.77 (4.52%) | $0.79 | $0.67 | 2.82 M | $151.34 M |
| 02/07/2025 | $0.79 | $0.72 (-7.95%) | $0.79 | $0.70 | 1.88 M | $143.05 M |
| 02/06/2025 | $0.76 | $0.76 (0.39%) | $0.83 | $0.72 | 1.84 M | $150.92 M |
| 02/05/2025 | $0.84 | $0.73 (-13.29%) | $0.86 | $0.72 | 2.00 M | $144.06 M |
| 02/04/2025 | $0.91 | $0.84 (-7.89%) | $0.92 | $0.82 | 1.63 M | $166.51 M |
| 02/03/2025 | $0.90 | $0.91 (1.56%) | $0.93 | $0.87 | 1.24 M | $180.76 M |
| 01/31/2025 | $0.96 | $0.94 (-1.89%) | $1.00 | $0.91 | 1.25 M | $186.28 M |
| 01/30/2025 | $0.93 | $0.96 (2.27%) | $1.03 | $0.90 | 1.60 M | $189.03 M |
| 01/29/2025 | $1.03 | $0.93 (-9.37%) | $1.03 | $0.91 | 1.42 M | $184.62 M |
| 01/28/2025 | $1.04 | $1.02 (-1.92%) | $1.07 | $0.92 | 2.35 M | $201.73 M |
| 01/27/2025 | $1.12 | $1.05 (-6.25%) | $1.16 | $1.02 | 1.45 M | $207.66 M |
| 01/24/2025 | $1.22 | $1.16 (-4.92%) | $1.26 | $1.12 | 1.12 M | $229.42 M |
| 01/23/2025 | $1.28 | $1.25 (-2.34%) | $1.39 | $1.23 | 1.03 M | $247.22 M |
| 01/22/2025 | $1.50 | $1.32 (-12%) | $1.50 | $1.30 | 1.46 M | $261.06 M |
| 01/21/2025 | $1.53 | $1.50 (-1.96%) | $1.62 | $1.47 | 962,139 | $296.66 M |
| 01/17/2025 | $1.59 | $1.52 (-4.4%) | $1.62 | $1.51 | 451,881 | $300.62 M |
| 01/16/2025 | $1.63 | $1.56 (-4.29%) | $1.67 | $1.55 | 575,963 | $308.53 M |
| 01/15/2025 | $1.57 | $1.61 (2.55%) | $1.67 | $1.52 | 589,404 | $318.42 M |
| 01/14/2025 | $1.59 | $1.48 (-6.92%) | $1.63 | $1.45 | 665,355 | $292.70 M |
| 01/13/2025 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.44 | 908,198 | $292.70 M |
| 01/10/2025 | $1.77 | $1.63 (-7.91%) | $1.90 | $1.60 | 1.21 M | $322.37 M |
| 01/08/2025 | $1.79 | $1.78 (-0.56%) | $1.85 | $1.63 | 1.09 M | $352.04 M |
| 01/07/2025 | $1.96 | $1.84 (-6.12%) | $2.01 | $1.81 | 1.22 M | $363.90 M |
| 01/06/2025 | $1.68 | $1.93 (14.88%) | $2.15 | $1.67 | 3.16 M | $381.70 M |
| 01/03/2025 | $1.65 | $1.68 (1.82%) | $1.88 | $1.57 | 2.31 M | $332.26 M |
| 01/02/2025 | $1.52 | $1.60 (5.26%) | $1.73 | $1.48 | 2.10 M | $316.44 M |
| 12/31/2024 | $1.67 | $1.37 (-17.96%) | $1.67 | $1.34 | 2.21 M | $270.95 M |
| 12/30/2024 | $1.93 | $1.60 (-17.1%) | $1.93 | $1.59 | 3.73 M | $316.44 M |
| 12/27/2024 | $2.25 | $1.86 (-17.33%) | $2.34 | $1.79 | 3.75 M | $367.86 M |
| 12/26/2024 | $1.61 | $2.06 (27.95%) | $2.74 | $1.60 | 8.83 M | $407.41 M |
| 12/24/2024 | $1.36 | $1.60 (17.65%) | $1.60 | $1.32 | 2.51 M | $316.44 M |
| 12/23/2024 | $1.08 | $1.36 (25.93%) | $1.44 | $1.06 | 2.51 M | $268.97 M |
| 12/20/2024 | $0.87 | $1.02 (16.95%) | $1.08 | $0.85 | 1.61 M | $201.73 M |
| 12/19/2024 | $0.97 | $0.88 (-9.84%) | $0.97 | $0.84 | 872,534 | $173.35 M |
| 12/18/2024 | $0.99 | $0.88 (-10.7%) | $1.04 | $0.86 | 1.41 M | $174.85 M |
| 12/17/2024 | $0.99 | $0.97 (-2.02%) | $1.01 | $0.97 | 426,331 | $191.84 M |
| 12/16/2024 | $0.98 | $1.00 (1.96%) | $1.02 | $0.97 | 462,016 | $197.77 M |
| 12/13/2024 | $1.00 | $0.98 (-2.49%) | $1.02 | $0.98 | 437,200 | $192.85 M |
| 12/12/2024 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 352,147 | $197.77 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.
