-
5 DAY PERFORMANCE
+25.49% -
1 MONTH PERFORMANCE
+28.86% -
3 MONTH PERFORMANCE
+6.67% -
6 MONTH PERFORMANCE
-35.14% -
YEAR-TO-DATE PERFORMANCE
-61.83% -
1 YEAR PERFORMANCE
-58.89%
LanzaTech Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.74 | $1.92 (10.34%) | $1.92 | $1.74 | 635,241 | $379.67 M |
| 09/27/2024 | $1.59 | $1.74 (9.43%) | $1.79 | $1.57 | 870,469 | $344.08 M |
| 09/26/2024 | $1.51 | $1.53 (1.32%) | $1.58 | $1.50 | 216,900 | $302.55 M |
| 09/25/2024 | $1.45 | $1.51 (4.14%) | $1.55 | $1.44 | 348,900 | $298.60 M |
| 09/24/2024 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.39 | 270,800 | $298.60 M |
| 09/23/2024 | $1.50 | $1.52 (1.33%) | $1.64 | $1.46 | 389,300 | $300.57 M |
| 09/20/2024 | $1.54 | $1.47 (-4.55%) | $1.59 | $1.46 | 1.09 M | $290.69 M |
| 09/19/2024 | $1.60 | $1.51 (-5.63%) | $1.62 | $1.48 | 482,495 | $298.60 M |
| 09/18/2024 | $1.57 | $1.56 (-0.64%) | $1.67 | $1.54 | 549,605 | $308.48 M |
| 09/17/2024 | $1.56 | $1.59 (1.92%) | $1.65 | $1.53 | 274,100 | $314.42 M |
| 09/16/2024 | $1.53 | $1.53 (0%) | $1.54 | $1.46 | 313,548 | $302.55 M |
| 09/13/2024 | $1.47 | $1.55 (5.44%) | $1.56 | $1.43 | 432,849 | $306.51 M |
| 09/12/2024 | $1.38 | $1.43 (3.62%) | $1.44 | $1.33 | 284,300 | $282.78 M |
| 09/11/2024 | $1.34 | $1.37 (2.24%) | $1.38 | $1.27 | 246,173 | $270.91 M |
| 09/10/2024 | $1.27 | $1.35 (6.3%) | $1.36 | $1.27 | 286,138 | $266.96 M |
| 09/09/2024 | $1.35 | $1.29 (-4.44%) | $1.37 | $1.29 | 370,140 | $255.09 M |
| 09/06/2024 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.36 | 364,900 | $268.94 M |
| 09/05/2024 | $1.48 | $1.49 (0.68%) | $1.52 | $1.44 | 245,407 | $294.64 M |
| 09/04/2024 | $1.45 | $1.48 (2.07%) | $1.54 | $1.44 | 357,513 | $292.66 M |
| 09/03/2024 | $1.50 | $1.50 (0%) | $1.51 | $1.44 | 288,200 | $296.62 M |
| 08/30/2024 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.43 | 318,600 | $294.64 M |
| 08/29/2024 | $1.52 | $1.52 (0%) | $1.62 | $1.46 | 345,680 | $300.57 M |
| 08/28/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.49 | 288,800 | $296.62 M |
| 08/27/2024 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.54 | 244,150 | $318.37 M |
| 08/26/2024 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.62 | 358,900 | $330.24 M |
| 08/23/2024 | $1.54 | $1.73 (12.34%) | $1.76 | $1.53 | 455,820 | $342.10 M |
| 08/22/2024 | $1.67 | $1.53 (-8.38%) | $1.69 | $1.52 | 353,100 | $302.55 M |
| 08/21/2024 | $1.63 | $1.68 (3.07%) | $1.70 | $1.58 | 412,552 | $332.21 M |
| 08/20/2024 | $1.47 | $1.63 (10.88%) | $1.65 | $1.44 | 412,919 | $322.33 M |
| 08/19/2024 | $1.32 | $1.47 (11.36%) | $1.52 | $1.30 | 446,206 | $290.69 M |
| 08/16/2024 | $1.27 | $1.31 (3.15%) | $1.33 | $1.25 | 154,653 | $259.05 M |
| 08/15/2024 | $1.26 | $1.31 (3.97%) | $1.31 | $1.25 | 281,500 | $259.05 M |
| 08/14/2024 | $1.35 | $1.24 (-8.15%) | $1.35 | $1.20 | 202,439 | $245.21 M |
| 08/13/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.21 | 362,500 | $263.00 M |
| 08/12/2024 | $1.23 | $1.25 (1.63%) | $1.30 | $1.19 | 458,100 | $247.18 M |
| 08/09/2024 | $1.33 | $1.20 (-9.77%) | $1.36 | $1.17 | 638,900 | $237.30 M |
| 08/08/2024 | $1.33 | $1.31 (-1.5%) | $1.43 | $1.16 | 520,926 | $259.05 M |
| 08/07/2024 | $1.41 | $1.33 (-5.67%) | $1.51 | $1.31 | 676,427 | $261.98 M |
| 08/06/2024 | $1.53 | $1.40 (-8.5%) | $1.53 | $1.40 | 459,200 | $275.76 M |
| 08/05/2024 | $1.50 | $1.51 (0.67%) | $1.58 | $1.45 | 523,700 | $298.60 M |
| 08/02/2024 | $1.65 | $1.52 (-7.88%) | $1.65 | $1.51 | 387,400 | $299.40 M |
| 08/01/2024 | $1.79 | $1.64 (-8.38%) | $1.82 | $1.63 | 506,921 | $323.04 M |
| 07/31/2024 | $1.93 | $1.81 (-6.22%) | $1.95 | $1.80 | 479,536 | $356.52 M |
| 07/30/2024 | $2.04 | $1.96 (-3.92%) | $2.05 | $1.93 | 193,600 | $386.07 M |
| 07/29/2024 | $2.07 | $2.06 (-0.48%) | $2.09 | $1.82 | 454,237 | $405.77 M |
| 07/26/2024 | $2.15 | $2.06 (-4.19%) | $2.18 | $2.01 | 386,000 | $405.77 M |
| 07/25/2024 | $1.96 | $2.12 (8.16%) | $2.16 | $1.91 | 547,437 | $417.59 M |
| 07/24/2024 | $1.99 | $1.96 (-1.51%) | $2.06 | $1.93 | 355,635 | $386.07 M |
| 07/23/2024 | $1.92 | $1.98 (3.13%) | $2.02 | $1.91 | 306,900 | $390.01 M |
| 07/22/2024 | $1.81 | $1.93 (6.63%) | $1.93 | $1.78 | 287,598 | $380.16 M |
| 07/19/2024 | $1.91 | $1.82 (-4.71%) | $1.95 | $1.82 | 227,482 | $358.49 M |
| 07/18/2024 | $1.98 | $1.95 (-1.52%) | $2.07 | $1.95 | 317,805 | $384.10 M |
| 07/17/2024 | $2.05 | $1.99 (-2.93%) | $2.10 | $1.90 | 518,401 | $391.98 M |
| 07/16/2024 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.05 | 453,574 | $409.71 M |
| 07/15/2024 | $2.04 | $2.05 (0.49%) | $2.08 | $1.99 | 632,277 | $403.80 M |
| 07/12/2024 | $2.03 | $2.02 (-0.49%) | $2.13 | $1.95 | 563,734 | $397.89 M |
| 07/11/2024 | $1.84 | $2.02 (9.78%) | $2.05 | $1.83 | 737,064 | $397.89 M |
| 07/10/2024 | $1.71 | $1.82 (6.43%) | $1.82 | $1.67 | 451,768 | $358.49 M |
| 07/09/2024 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.67 | 235,344 | $336.83 M |
| 07/08/2024 | $1.72 | $1.75 (1.74%) | $1.80 | $1.68 | 448,061 | $344.71 M |
| 07/05/2024 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.67 | 567,608 | $336.83 M |
| 07/03/2024 | $1.81 | $1.84 (1.66%) | $1.86 | $1.77 | 287,439 | $362.43 M |
| 07/02/2024 | $1.78 | $1.82 (2.25%) | $1.88 | $1.76 | 518,185 | $358.49 M |
| 07/01/2024 | $1.85 | $1.80 (-2.7%) | $1.92 | $1.73 | 725,579 | $354.55 M |