LanzaTech Global, Inc. - Common Stock (LNZA)
8.9200
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 19th, 7:13 AM EST
Historical Prices For LanzaTech Global, Inc. - Common Stock (LNZA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 9.60 | 9.90 | 8.78 | 8.92 | 1,641 | 8.92 |
| 2/17/2026 | 9.14 | 9.54 | 8.70 | 9.05 | 4,632 | 9.05 |
| 2/13/2026 | 9.01 | 9.98 | 8.85 | 9.28 | 5,537 | 9.28 |
| 2/12/2026 | 10.36 | 10.36 | 8.42 | 9.00 | 10,372 | 9.00 |
| 2/11/2026 | 10.00 | 10.96 | 9.79 | 9.79 | 13,412 | 9.79 |
| 2/10/2026 | 11.26 | 11.26 | 10.40 | 10.51 | 10,711 | 10.51 |
| 2/09/2026 | 10.45 | 11.95 | 10.07 | 11.02 | 11,146 | 11.02 |
| 2/06/2026 | 9.59 | 11.20 | 9.50 | 10.54 | 12,997 | 10.54 |
| 2/05/2026 | 10.37 | 10.86 | 9.74 | 9.82 | 5,489 | 9.82 |
| 2/04/2026 | 11.57 | 11.63 | 10.14 | 10.21 | 8,706 | 10.21 |
| 2/03/2026 | 12.35 | 12.58 | 11.26 | 11.39 | 22,593 | 11.39 |
| 2/02/2026 | 11.80 | 12.84 | 11.80 | 12.00 | 8,614 | 12.00 |
| 1/30/2026 | 12.37 | 12.96 | 11.85 | 12.00 | 9,581 | 12.00 |
| 1/29/2026 | 11.94 | 12.16 | 11.94 | 12.05 | 4,413 | 12.05 |
| 1/28/2026 | 11.82 | 11.96 | 11.42 | 11.91 | 6,428 | 11.91 |
| 1/27/2026 | 13.10 | 13.25 | 11.81 | 11.87 | 9,678 | 11.87 |
| 1/26/2026 | 13.25 | 13.64 | 12.75 | 12.81 | 10,569 | 12.81 |
| 1/23/2026 | 13.22 | 14.55 | 13.09 | 13.12 | 19,532 | 13.12 |
| 1/22/2026 | 13.99 | 13.99 | 13.39 | 13.54 | 4,569 | 13.54 |
| 1/21/2026 | 13.58 | 14.25 | 13.29 | 13.75 | 8,788 | 13.75 |
| 1/20/2026 | 14.21 | 14.21 | 13.00 | 13.40 | 10,644 | 13.40 |
| 1/16/2026 | 15.20 | 15.20 | 14.51 | 14.51 | 5,618 | 14.51 |
| 1/15/2026 | 14.63 | 16.27 | 13.86 | 14.95 | 10,916 | 14.95 |
| 1/14/2026 | 15.83 | 16.00 | 14.41 | 14.73 | 9,051 | 14.73 |
| 1/13/2026 | 14.48 | 15.52 | 14.05 | 15.43 | 14,849 | 15.43 |
| 1/12/2026 | 13.80 | 14.11 | 13.80 | 13.82 | 3,518 | 13.82 |
| 1/09/2026 | 13.76 | 14.16 | 13.70 | 13.70 | 5,711 | 13.70 |
| 1/08/2026 | 13.99 | 14.43 | 13.50 | 13.55 | 21,275 | 13.55 |
| 1/07/2026 | 13.82 | 14.01 | 13.65 | 13.94 | 8,276 | 13.94 |
| 1/06/2026 | 14.05 | 14.46 | 14.01 | 14.10 | 2,204 | 14.10 |
| 1/05/2026 | 14.01 | 14.50 | 13.99 | 13.99 | 2,934 | 13.99 |
| 1/02/2026 | 13.22 | 14.17 | 12.79 | 14.00 | 3,435 | 14.00 |
| 12/31/2025 | 13.25 | 14.03 | 13.25 | 13.76 | 3,287 | 13.76 |
| 12/30/2025 | 13.11 | 13.11 | 13.11 | 13.11 | 1,134 | 13.11 |
| 12/29/2025 | 12.69 | 13.46 | 12.56 | 13.38 | 14,307 | 13.38 |
| 12/26/2025 | 13.06 | 13.09 | 12.55 | 13.09 | 3,692 | 13.09 |
| 12/24/2025 | 12.99 | 13.05 | 12.79 | 12.79 | 1,414 | 12.79 |
| 12/23/2025 | 14.36 | 14.36 | 13.06 | 13.06 | 3,808 | 13.06 |
| 12/22/2025 | 13.11 | 14.35 | 13.11 | 13.42 | 7,618 | 13.42 |
| 12/19/2025 | 13.45 | 14.18 | 13.11 | 13.29 | 3,058 | 13.29 |
| 12/18/2025 | 14.06 | 14.38 | 13.51 | 14.35 | 5,658 | 14.35 |
| 12/17/2025 | 13.05 | 14.41 | 13.05 | 14.41 | 39,513 | 14.41 |
| 12/16/2025 | 14.00 | 14.51 | 13.07 | 13.10 | 5,980 | 13.10 |
| 12/15/2025 | 14.70 | 15.10 | 14.01 | 14.43 | 7,947 | 14.43 |
| 12/12/2025 | 15.80 | 16.04 | 14.88 | 15.04 | 5,842 | 15.04 |
| 12/11/2025 | 15.83 | 16.53 | 15.58 | 16.02 | 8,017 | 16.02 |
| 12/10/2025 | 16.78 | 16.78 | 15.89 | 15.89 | 6,702 | 15.89 |
| 12/09/2025 | 16.88 | 17.30 | 15.91 | 15.91 | 14,293 | 15.91 |
| 12/08/2025 | 15.38 | 16.28 | 15.00 | 16.28 | 8,441 | 16.28 |
| 12/05/2025 | 14.69 | 15.28 | 14.63 | 15.10 | 9,710 | 15.10 |
| 12/04/2025 | 14.45 | 15.32 | 13.59 | 14.60 | 5,663 | 14.60 |
| 12/03/2025 | 13.58 | 14.47 | 13.37 | 14.47 | 8,555 | 14.47 |
| 12/02/2025 | 13.81 | 14.00 | 13.41 | 13.46 | 2,728 | 13.46 |
| 12/01/2025 | 14.03 | 14.82 | 13.61 | 13.81 | 8,310 | 13.81 |
| 11/28/2025 | 12.00 | 14.48 | 12.00 | 14.24 | 10,071 | 14.24 |
| 11/26/2025 | 12.40 | 12.40 | 11.45 | 11.94 | 15,402 | 11.94 |
| 11/25/2025 | 12.50 | 12.50 | 11.80 | 12.00 | 8,587 | 12.00 |
| 11/24/2025 | 14.00 | 14.83 | 12.27 | 12.30 | 22,113 | 12.30 |
| 11/21/2025 | 12.69 | 13.01 | 11.20 | 12.44 | 15,893 | 12.44 |
| 11/20/2025 | 13.62 | 14.00 | 12.35 | 12.58 | 10,762 | 12.58 |
| 11/19/2025 | 13.01 | 13.59 | 12.86 | 12.98 | 7,352 | 12.98 |