5 DAY PERFORMANCE
+53.81%
1 MONTH PERFORMANCE
+56.93%
3 MONTH PERFORMANCE
+54.06%
6 MONTH PERFORMANCE
-64.35%
YEAR-TO-DATE PERFORMANCE
-32.49%
1 YEAR PERFORMANCE
-68.38%
LanzaTech Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.05 | $5.99 (-1.07%) | $6.18 | $5.92 | 22.19 K | $13.92 M |
| 10/08/2026 | $5.87 | $6.04 (2.9%) | $6.08 | $5.82 | 50.22 K | $14.01 M |
| 10/07/2026 | $5.85 | $5.92 (1.2%) | $6.08 | $5.82 | 32.43 K | $13.74 M |
| 10/06/2026 | $5.86 | $5.86 (0%) | $5.97 | $5.82 | 28.90 K | $13.60 M |
| 10/05/2026 | $6.03 | $5.91 (-1.99%) | $6.08 | $5.75 | 84.20 K | $13.71 M |
| 10/02/2026 | $5.63 | $6.04 (7.28%) | $6.04 | $5.56 | 54.14 K | $14.01 M |
| 10/01/2026 | $5.72 | $5.53 (-3.32%) | $5.82 | $5.52 | 22.70 K | $12.83 M |
| 09/30/2026 | $5.94 | $5.71 (-3.87%) | $5.94 | $5.68 | 59.84 K | $13.25 M |
| 09/29/2026 | $6.01 | $5.89 (-2%) | $6.09 | $5.86 | 73.90 K | $13.67 M |
| 09/28/2026 | $6.03 | $5.94 (-1.49%) | $6.15 | $5.85 | 30.90 K | $13.78 M |
| 09/25/2026 | $6.02 | $6.03 (0.17%) | $6.15 | $5.97 | 32.22 K | $13.99 M |
| 09/24/2026 | $5.90 | $5.97 (1.19%) | $6.11 | $5.89 | 25.70 K | $13.85 M |
| 09/23/2026 | $6.16 | $5.89 (-4.38%) | $6.18 | $5.86 | 72.94 K | $13.67 M |
| 09/22/2026 | $6.10 | $6.20 (1.64%) | $6.39 | $6.00 | 76.57 K | $14.38 M |
| 09/21/2026 | $5.81 | $6.08 (4.65%) | $6.12 | $5.72 | 63.60 K | $14.11 M |
| 09/18/2026 | $6.11 | $5.72 (-6.38%) | $6.32 | $5.72 | 348.41 K | $13.27 M |
| 09/17/2026 | $5.92 | $6.05 (2.2%) | $6.25 | $5.92 | 44.90 K | $14.04 M |
| 09/16/2026 | $5.82 | $5.92 (1.72%) | $6.02 | $5.74 | 56.90 K | $13.74 M |
| 09/15/2026 | $6.11 | $5.82 (-4.75%) | $6.11 | $5.81 | 71.54 K | $13.50 M |
| 09/14/2026 | $6.15 | $6.06 (-1.46%) | $6.28 | $6.02 | 35.30 K | $14.06 M |
| 09/11/2026 | $5.96 | $6.11 (2.52%) | $6.25 | $5.85 | 50.00 K | $14.18 M |
| 09/10/2026 | $5.86 | $5.88 (0.34%) | $6.07 | $5.79 | 38.34 K | $13.64 M |
| 09/09/2026 | $6.12 | $5.92 (-3.27%) | $6.12 | $5.90 | 38.54 K | $13.74 M |
| 09/08/2026 | $6.12 | $6.12 (0%) | $6.15 | $5.90 | 25.83 K | $14.20 M |
| 09/04/2026 | $6.25 | $6.12 (-2.08%) | $6.29 | $5.96 | 39.00 K | $14.20 M |
| 09/03/2026 | $6.50 | $6.23 (-4.15%) | $6.58 | $6.16 | 51.65 K | $14.45 M |
| 09/02/2026 | $6.18 | $6.52 (5.5%) | $6.64 | $6.17 | 72.80 K | $15.13 M |
| 09/01/2026 | $6.34 | $6.29 (-0.79%) | $6.34 | $5.88 | 89.23 K | $14.59 M |
| 08/31/2026 | $6.17 | $6.34 (2.76%) | $6.43 | $6.10 | 42.51 K | $14.71 M |
| 08/28/2026 | $6.25 | $6.17 (-1.28%) | $6.44 | $6.10 | 28.60 K | $14.32 M |
| 08/27/2026 | $6.29 | $6.22 (-1.11%) | $6.34 | $6.11 | 17.10 K | $14.43 M |
| 08/26/2026 | $6.54 | $6.18 (-5.5%) | $6.65 | $6.12 | 63.11 K | $14.34 M |
| 08/25/2026 | $6.36 | $6.66 (4.72%) | $6.76 | $6.30 | 96.92 K | $15.45 M |
| 08/24/2026 | $6.27 | $6.30 (0.48%) | $6.48 | $6.05 | 98.00 K | $14.62 M |
| 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 |
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.
