5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-75.86%
6 MONTH PERFORMANCE
-87.17%
YEAR-TO-DATE PERFORMANCE
-83.90%
1 YEAR PERFORMANCE
-91.86%
LanzaTech Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.23 | $0.22 (-4.63%) | $0.23 | $0.21 | 678,790 | $43.00 M |
| 05/01/2025 | $0.24 | $0.23 (-6.12%) | $0.24 | $0.22 | 647,130 | $44.81 M |
| 04/30/2025 | $0.23 | $0.24 (5.56%) | $0.24 | $0.23 | 976,635 | $47.72 M |
| 04/29/2025 | $0.21 | $0.24 (14.07%) | $0.25 | $0.21 | 1.41 M | $46.78 M |
| 04/28/2025 | $0.21 | $0.21 (1.36%) | $0.22 | $0.19 | 1.37 M | $40.56 M |
| 04/25/2025 | $0.20 | $0.20 (0.81%) | $0.21 | $0.19 | 1.63 M | $39.56 M |
| 04/24/2025 | $0.18 | $0.20 (9.54%) | $0.20 | $0.17 | 1.79 M | $39.30 M |
| 04/23/2025 | $0.17 | $0.17 (-0.76%) | $0.18 | $0.17 | 2.03 M | $33.56 M |
| 04/22/2025 | $0.16 | $0.16 (-2.32%) | $0.17 | $0.16 | 2.09 M | $31.69 M |
| 04/21/2025 | $0.17 | $0.16 (-5.88%) | $0.18 | $0.15 | 1.41 M | $31.65 M |
| 04/17/2025 | $0.20 | $0.17 (-14.07%) | $0.21 | $0.16 | 2.78 M | $34.55 M |
| 04/16/2025 | $0.23 | $0.20 (-13.04%) | $0.25 | $0.20 | 2.54 M | $39.56 M |
| 04/15/2025 | $0.24 | $0.26 (9.58%) | $0.26 | $0.23 | 997,100 | $52.02 M |
| 04/14/2025 | $0.28 | $0.24 (-14.49%) | $0.31 | $0.24 | 2.20 M | $47.86 M |
| 04/11/2025 | $0.22 | $0.27 (22.37%) | $0.27 | $0.22 | 2.30 M | $53.78 M |
| 04/10/2025 | $0.24 | $0.22 (-9.28%) | $0.24 | $0.22 | 681,346 | $43.51 M |
| 04/09/2025 | $0.21 | $0.24 (13.65%) | $0.25 | $0.19 | 1.92 M | $46.62 M |
| 04/08/2025 | $0.24 | $0.21 (-12.89%) | $0.25 | $0.20 | 2.12 M | $41.69 M |
| 04/07/2025 | $0.20 | $0.22 (8.9%) | $0.26 | $0.20 | 1.97 M | $43.08 M |
| 04/04/2025 | $0.16 | $0.21 (30.81%) | $0.24 | $0.14 | 6.24 M | $41.40 M |
| 04/03/2025 | $0.26 | $0.23 (-11.35%) | $0.26 | $0.22 | 2.34 M | $45.41 M |
| 04/02/2025 | $0.28 | $0.28 (0.14%) | $0.33 | $0.27 | 2.05 M | $55.48 M |
| 04/01/2025 | $0.23 | $0.31 (30.24%) | $0.32 | $0.22 | 6.60 M | $60.48 M |
| 03/31/2025 | $0.25 | $0.24 (-1.18%) | $0.35 | $0.23 | 45.80 M | $47.88 M |
| 03/28/2025 | $0.26 | $0.21 (-18.7%) | $0.26 | $0.21 | 4.42 M | $42.23 M |
| 03/27/2025 | $0.32 | $0.28 (-13.41%) | $0.32 | $0.20 | 7.98 M | $54.81 M |
| 03/26/2025 | $0.38 | $0.36 (-5.89%) | $0.40 | $0.35 | 1.10 M | $70.73 M |
| 03/25/2025 | $0.39 | $0.38 (-3.9%) | $0.40 | $0.36 | 1.09 M | $75.04 M |
| 03/24/2025 | $0.40 | $0.41 (1.75%) | $0.43 | $0.37 | 958,547 | $80.50 M |
| 03/21/2025 | $0.40 | $0.40 (-0.65%) | $0.41 | $0.37 | 2.24 M | $78.60 M |
| 03/20/2025 | $0.41 | $0.40 (-2.44%) | $0.42 | $0.39 | 923,035 | $79.12 M |
| 03/19/2025 | $0.45 | $0.41 (-8.31%) | $0.46 | $0.41 | 933,900 | $81.65 M |
| 03/18/2025 | $0.50 | $0.45 (-9.85%) | $0.51 | $0.45 | 902,200 | $89.02 M |
| 03/17/2025 | $0.60 | $0.49 (-19.05%) | $0.60 | $0.46 | 3.63 M | $96.07 M |
| 03/14/2025 | $0.50 | $0.54 (8.16%) | $0.55 | $0.48 | 1.23 M | $106.96 M |
| 03/13/2025 | $0.57 | $0.50 (-12.37%) | $0.58 | $0.49 | 1.91 M | $98.62 M |
| 03/12/2025 | $0.60 | $0.59 (-2.15%) | $0.64 | $0.58 | 1.09 M | $116.12 M |
| 03/11/2025 | $0.63 | $0.58 (-6.65%) | $0.63 | $0.58 | 1.35 M | $115.51 M |
| 03/10/2025 | $0.73 | $0.63 (-14.3%) | $0.73 | $0.61 | 1.48 M | $123.74 M |
| 03/07/2025 | $0.70 | $0.71 (0.28%) | $0.73 | $0.64 | 1.22 M | $139.56 M |
| 03/06/2025 | $0.76 | $0.70 (-7.89%) | $0.79 | $0.69 | 990,700 | $138.45 M |
| 03/05/2025 | $0.73 | $0.75 (3.29%) | $0.78 | $0.69 | 684,800 | $149.13 M |
| 03/04/2025 | $0.68 | $0.73 (6.62%) | $0.74 | $0.67 | 898,133 | $143.44 M |
| 03/03/2025 | $0.83 | $0.68 (-18.06%) | $0.84 | $0.67 | 1.42 M | $134.52 M |
| 02/28/2025 | $0.75 | $0.80 (6.24%) | $0.81 | $0.74 | 767,900 | $158.01 M |
| 02/27/2025 | $0.79 | $0.75 (-5.09%) | $0.81 | $0.75 | 1.01 M | $148.30 M |
| 02/26/2025 | $0.83 | $0.81 (-2.87%) | $0.90 | $0.81 | 566,135 | $159.79 M |
| 02/25/2025 | $0.83 | $0.82 (-1.46%) | $0.89 | $0.79 | 843,531 | $162.54 M |
| 02/24/2025 | $0.87 | $0.86 (-1.15%) | $0.95 | $0.86 | 1.24 M | $170.30 M |
| 02/21/2025 | $0.92 | $0.86 (-6.41%) | $0.92 | $0.83 | 1.21 M | $170.30 M |
| 02/20/2025 | $0.94 | $0.88 (-5.97%) | $0.97 | $0.85 | 1.07 M | $174.83 M |
| 02/19/2025 | $1.02 | $0.93 (-8.64%) | $1.06 | $0.91 | 2.21 M | $184.32 M |
| 02/18/2025 | $0.84 | $1.01 (20.71%) | $1.07 | $0.80 | 5.80 M | $199.77 M |
| 02/14/2025 | $0.72 | $0.75 (3.15%) | $0.81 | $0.72 | 1.34 M | $147.77 M |
| 02/13/2025 | $0.69 | $0.72 (5.52%) | $0.74 | $0.68 | 831,602 | $143.26 M |
| 02/12/2025 | $0.69 | $0.68 (-0.86%) | $0.71 | $0.66 | 1.31 M | $135.31 M |
| 02/11/2025 | $0.77 | $0.70 (-8.39%) | $0.96 | $0.69 | 2.60 M | $138.65 M |
| 02/10/2025 | $0.73 | $0.77 (4.52%) | $0.79 | $0.67 | 2.82 M | $151.35 M |
| 02/07/2025 | $0.79 | $0.72 (-7.95%) | $0.79 | $0.70 | 1.88 M | $143.06 M |
| 02/06/2025 | $0.76 | $0.76 (0.39%) | $0.83 | $0.72 | 1.84 M | $150.93 M |
| 02/05/2025 | $0.84 | $0.73 (-13.29%) | $0.86 | $0.72 | 2.00 M | $144.07 M |
| 02/04/2025 | $0.91 | $0.84 (-7.89%) | $0.92 | $0.82 | 1.63 M | $166.52 M |
| 02/03/2025 | $0.90 | $0.91 (1.56%) | $0.93 | $0.87 | 1.24 M | $180.78 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.
