LNZA - LanzaTech Global, Inc.
23.8
-0.690 -2.899%
Share volume: 39,004
Last Updated: 04-21-2026
Chemicals/Industrial Organic Chemicals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$24.49
-0.69
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $24.35 | $24.35 | $24.40 | $24.40 | $22.46 | $22.46 | $23.80 | $23.80 | 39,004 | $39,004.00 |
| 04-20-2026 | $22.71 | $22.71 | $31.00 | $31.00 | $22.71 | $22.71 | $24.49 | $24.49 | 118,646 | $118,646.00 |
| 04-17-2026 | $36.07 | $36.07 | $36.07 | $36.07 | $21.50 | $21.50 | $22.57 | $22.57 | 180,264 | $180,264.00 |
| 04-16-2026 | $41.67 | $41.67 | $41.67 | $41.67 | $34.80 | $34.80 | $35.90 | $35.90 | 64,213 | $64,213.00 |
| 04-15-2026 | $38.90 | $38.90 | $44.00 | $44.00 | $38.30 | $38.30 | $41.42 | $41.42 | 69,646 | $69,646.00 |
| 04-14-2026 | $33.10 | $33.10 | $39.99 | $39.99 | $31.39 | $31.39 | $37.93 | $37.93 | 65,820 | $65,820.00 |
| 04-13-2026 | $27.85 | $27.85 | $34.40 | $34.40 | $26.87 | $26.87 | $34.02 | $34.02 | 71,283 | $71,283.00 |
| 04-10-2026 | $26.00 | $26.00 | $29.50 | $29.50 | $26.00 | $26.00 | $27.15 | $27.15 | 19,302 | $19,302.00 |
| 04-09-2026 | $26.04 | $26.04 | $26.35 | $26.35 | $25.07 | $25.07 | $26.06 | $26.06 | 18,212 | $18,212.00 |
| 04-08-2026 | $27.38 | $27.38 | $28.45 | $28.45 | $25.76 | $25.76 | $26.04 | $26.04 | 37,631 | $37,631.00 |