5 DAY PERFORMANCE
+68.84%
1 MONTH PERFORMANCE
+32.60%
3 MONTH PERFORMANCE
+25.96%
6 MONTH PERFORMANCE
-26.20%
YEAR-TO-DATE PERFORMANCE
-82.01%
1 YEAR PERFORMANCE
-75.59%
LanzaTech Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $16.88 | $16.71 (-1.06%) | $16.92 | $16.68 | 2.05 K | |
| 12/08/2025 | $15.38 | $16.28 (5.85%) | $16.28 | $15.00 | 8.44 K | $37.77 M |
| 12/05/2025 | $14.69 | $15.10 (2.79%) | $15.28 | $14.63 | 9.71 K | $35.03 M |
| 12/04/2025 | $14.45 | $14.60 (1.04%) | $15.32 | $13.59 | 5.70 K | $33.87 M |
| 12/03/2025 | $13.58 | $14.47 (6.55%) | $14.47 | $13.37 | 8.60 K | $33.57 M |
| 12/02/2025 | $13.81 | $13.46 (-2.53%) | $14.00 | $13.42 | 2.73 K | $31.23 M |
| 12/01/2025 | $14.03 | $13.81 (-1.57%) | $14.82 | $13.61 | 8.31 K | $32.04 M |
| 11/28/2025 | $12.00 | $14.24 (18.67%) | $14.48 | $12.00 | 10.10 K | $33.04 M |
| 11/26/2025 | $12.40 | $11.94 (-3.71%) | $12.40 | $11.45 | 15.40 K | $27.70 M |
| 11/25/2025 | $12.50 | $12.00 (-4%) | $12.50 | $11.80 | 8.69 K | $27.84 M |
| 11/24/2025 | $14.00 | $12.30 (-12.14%) | $14.83 | $12.27 | 22.11 K | $28.54 M |
| 11/21/2025 | $12.69 | $12.44 (-1.97%) | $13.01 | $11.20 | 15.90 K | $28.86 M |
| 11/20/2025 | $13.62 | $12.58 (-7.64%) | $14.00 | $12.35 | 10.80 K | $29.19 M |
| 11/19/2025 | $13.01 | $12.98 (-0.23%) | $13.59 | $12.86 | 7.45 K | $30.11 M |
| 11/18/2025 | $12.87 | $13.25 (2.95%) | $13.70 | $12.87 | 6.60 K | $30.74 M |
| 11/17/2025 | $16.00 | $13.38 (-16.37%) | $16.00 | $13.00 | 39.50 K | $31.04 M |
| 11/14/2025 | $17.00 | $16.30 (-4.12%) | $17.08 | $16.22 | 11.60 K | $37.82 M |
| 11/13/2025 | $18.58 | $17.24 (-7.21%) | $18.58 | $16.76 | 15.81 K | $40.00 M |
| 11/12/2025 | $18.28 | $18.00 (-1.53%) | $19.00 | $16.92 | 14.70 K | $41.76 M |
| 11/11/2025 | $17.59 | $17.45 (-0.8%) | $17.64 | $17.20 | 3.92 K | $40.48 M |
| 11/10/2025 | $18.63 | $17.29 (-7.19%) | $20.49 | $16.90 | 13.40 K | $40.11 M |
| 11/07/2025 | $17.64 | $18.59 (5.39%) | $18.59 | $16.75 | 7.51 K | $43.13 M |
| 11/06/2025 | $19.02 | $17.91 (-5.84%) | $19.03 | $17.49 | 9.52 K | $41.55 M |
| 11/05/2025 | $21.13 | $18.66 (-11.69%) | $21.13 | $18.31 | 9.70 K | $43.29 M |
| 11/04/2025 | $21.50 | $19.30 (-10.23%) | $22.00 | $18.86 | 26.80 K | $44.78 M |
| 11/03/2025 | $21.42 | $20.94 (-2.24%) | $22.95 | $20.29 | 10.91 K | $48.58 M |
| 10/31/2025 | $23.26 | $21.50 (-7.57%) | $23.65 | $21.36 | 18.43 K | $49.88 M |
| 10/30/2025 | $22.89 | $23.81 (4.02%) | $23.89 | $22.89 | 12.11 K | $55.24 M |
| 10/29/2025 | $24.90 | $23.30 (-6.43%) | $24.90 | $22.60 | 19.80 K | $54.06 M |
| 10/28/2025 | $26.01 | $24.39 (-6.23%) | $27.53 | $24.39 | 9.64 K | $56.59 M |
| 10/27/2025 | $26.43 | $26.82 (1.48%) | $27.99 | $25.30 | 9.02 K | $62.22 M |
| 10/24/2025 | $25.92 | $26.20 (1.08%) | $28.01 | $25.92 | 13.40 K | $60.78 M |
| 10/23/2025 | $24.59 | $25.91 (5.37%) | $26.49 | $24.50 | 44.50 K | $60.11 M |
| 10/22/2025 | $25.89 | $25.04 (-3.28%) | $26.20 | $24.67 | 4.90 K | $58.09 M |
| 10/21/2025 | $26.77 | $26.75 (-0.07%) | $27.11 | $25.72 | 16.80 K | $62.06 M |
| 10/20/2025 | $26.40 | $27.75 (5.11%) | $29.78 | $26.40 | 25.50 K | $64.38 M |
| 10/17/2025 | $26.06 | $26.30 (0.92%) | $26.87 | $25.99 | 5.72 K | $61.02 M |
| 10/16/2025 | $26.51 | $26.84 (1.24%) | $27.24 | $26.00 | 20.11 K | $62.27 M |
| 10/15/2025 | $24.59 | $26.51 (7.81%) | $26.57 | $24.59 | 8.15 K | $61.50 M |
| 10/14/2025 | $23.74 | $25.19 (6.11%) | $25.67 | $22.65 | 9.12 K | $58.44 M |
| 10/13/2025 | $26.16 | $24.41 (-6.69%) | $27.08 | $24.41 | 18.16 K | $56.63 M |
| 10/10/2025 | $28.94 | $26.16 (-9.61%) | $30.18 | $25.99 | 27.38 K | $60.69 M |
| 10/09/2025 | $30.76 | $29.38 (-4.49%) | $31.50 | $27.75 | 31.30 K | $68.16 M |
| 10/08/2025 | $24.84 | $29.86 (20.21%) | $30.00 | $24.04 | 80.30 K | $69.28 M |
| 10/07/2025 | $24.23 | $24.01 (-0.91%) | $24.66 | $23.64 | 15.34 K | $55.70 M |
| 10/06/2025 | $24.85 | $23.83 (-4.1%) | $25.65 | $23.83 | 12.30 K | $55.29 M |
| 10/03/2025 | $24.94 | $24.65 (-1.16%) | $25.93 | $24.55 | 17.82 K | $57.19 M |
| 10/02/2025 | $24.87 | $24.56 (-1.25%) | $25.17 | $24.00 | 11.01 K | $56.98 M |
| 10/01/2025 | $23.85 | $25.43 (6.62%) | $25.59 | $22.01 | 16.90 K | $59.00 M |
| 09/30/2025 | $28.00 | $24.51 (-12.46%) | $28.00 | $23.57 | 28.89 K | $56.86 M |
| 09/29/2025 | $23.52 | $28.03 (19.18%) | $29.35 | $22.23 | 56.10 K | $65.03 M |
| 09/26/2025 | $21.64 | $23.53 (8.73%) | $24.05 | $21.35 | 38.44 K | $54.59 M |
| 09/25/2025 | $19.91 | $21.01 (5.52%) | $21.51 | $19.46 | 39.90 K | $48.74 M |
| 09/24/2025 | $19.59 | $20.42 (4.24%) | $22.28 | $18.80 | 27.93 K | $47.37 M |
| 09/23/2025 | $23.21 | $20.11 (-13.36%) | $24.79 | $19.00 | 53.46 K | $46.66 M |
| 09/22/2025 | $17.48 | $22.50 (28.72%) | $29.29 | $17.48 | 140.34 K | $52.20 M |
| 09/19/2025 | $21.38 | $17.47 (-18.29%) | $21.60 | $17.47 | 44.51 K | $40.53 M |
| 09/18/2025 | $19.20 | $20.50 (6.77%) | $20.69 | $19.20 | 10.00 K | $47.56 M |
| 09/17/2025 | $19.00 | $18.83 (-0.89%) | $20.61 | $18.61 | 20.93 K | $43.69 M |
| 09/16/2025 | $19.63 | $19.20 (-2.19%) | $19.63 | $19.12 | 3.42 K | $44.54 M |
| 09/15/2025 | $19.45 | $19.63 (0.93%) | $20.02 | $19.45 | 4.82 K | $45.54 M |
| 09/12/2025 | $19.50 | $19.42 (-0.41%) | $19.92 | $19.41 | 2.71 K | $45.05 M |
| 09/11/2025 | $19.15 | $19.60 (2.35%) | $19.82 | $19.07 | 7.21 K | $45.47 M |
| 09/10/2025 | $20.77 | $19.28 (-7.17%) | $20.77 | $19.11 | 7.06 K | $44.73 M |
| 09/09/2025 | $19.35 | $19.57 (1.14%) | $19.90 | $18.58 | 9.70 K | $45.40 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.
