5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
-8.77%
3 MONTH PERFORMANCE
-29.25%
6 MONTH PERFORMANCE
-39.18%
YEAR-TO-DATE PERFORMANCE
-79.32%
1 YEAR PERFORMANCE
-80.19%
LanzaTech Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.87 | $1.02 (16.95%) | $1.08 | $0.85 | 1.55 M | $201.73 M |
| 12/19/2024 | $0.97 | $0.88 (-9.84%) | $0.97 | $0.84 | 872,534 | $173.35 M |
| 12/18/2024 | $0.99 | $0.88 (-10.7%) | $1.04 | $0.86 | 1.41 M | $174.85 M |
| 12/17/2024 | $0.99 | $0.97 (-2.02%) | $1.01 | $0.97 | 426,331 | $191.84 M |
| 12/16/2024 | $0.98 | $1.00 (1.96%) | $1.02 | $0.97 | 462,016 | $197.77 M |
| 12/13/2024 | $1.00 | $0.98 (-2.49%) | $1.02 | $0.98 | 437,200 | $192.85 M |
| 12/12/2024 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 352,147 | $197.77 M |
| 12/11/2024 | $1.02 | $1.04 (1.96%) | $1.09 | $0.99 | 596,800 | $205.68 M |
| 12/10/2024 | $1.01 | $1.00 (-1.08%) | $1.03 | $0.97 | 644,300 | $197.60 M |
| 12/09/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 532,200 | $199.75 M |
| 12/06/2024 | $1.02 | $1.04 (1.96%) | $1.06 | $1.00 | 357,700 | $205.68 M |
| 12/05/2024 | $1.05 | $1.00 (-4.76%) | $1.09 | $1.00 | 540,923 | $197.77 M |
| 12/04/2024 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.02 | 464,641 | $205.68 M |
| 12/03/2024 | $1.19 | $1.09 (-8.4%) | $1.19 | $1.07 | 382,000 | $215.57 M |
| 12/02/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.15 | 520,530 | $235.35 M |
| 11/29/2024 | $1.20 | $1.24 (3.33%) | $1.29 | $1.18 | 447,300 | $245.24 M |
| 11/27/2024 | $1.02 | $1.17 (14.71%) | $1.23 | $1.01 | 667,400 | $231.39 M |
| 11/26/2024 | $1.13 | $1.00 (-11.5%) | $1.13 | $1.00 | 317,500 | $197.77 M |
| 11/25/2024 | $1.03 | $1.09 (5.83%) | $1.18 | $1.02 | 628,943 | $215.57 M |
| 11/22/2024 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.04 | 541,181 | $209.64 M |
| 11/21/2024 | $1.07 | $1.14 (6.54%) | $1.21 | $1.04 | 631,143 | $225.46 M |
| 11/20/2024 | $1.00 | $1.07 (7%) | $1.09 | $0.99 | 723,900 | $211.62 M |
| 11/19/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.95 | 604,009 | $199.75 M |
| 11/18/2024 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 644,306 | $197.77 M |
| 11/15/2024 | $1.22 | $1.09 (-10.66%) | $1.24 | $1.08 | 704,411 | $215.57 M |
| 11/14/2024 | $1.31 | $1.22 (-6.87%) | $1.35 | $1.18 | 820,413 | $241.28 M |
| 11/13/2024 | $1.49 | $1.31 (-12.08%) | $1.49 | $1.31 | 477,923 | $259.08 M |
| 11/12/2024 | $1.59 | $1.41 (-11.32%) | $1.65 | $1.39 | 600,184 | $278.86 M |
| 11/11/2024 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.53 | 418,300 | $316.44 M |
| 11/08/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.53 | 548,614 | $336.21 M |
| 11/07/2024 | $1.90 | $1.85 (-2.63%) | $1.96 | $1.84 | 388,137 | $365.88 M |
| 11/06/2024 | $1.91 | $1.88 (-1.57%) | $2.00 | $1.76 | 889,700 | $371.81 M |
| 11/05/2024 | $1.76 | $1.91 (8.52%) | $1.91 | $1.76 | 401,245 | $377.75 M |
| 11/04/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.67 | 208,700 | $342.15 M |
| 11/01/2024 | $1.70 | $1.72 (1.18%) | $1.81 | $1.69 | 204,100 | $340.17 M |
| 10/31/2024 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.61 | 362,345 | $334.24 M |
| 10/30/2024 | $1.82 | $1.72 (-5.49%) | $1.87 | $1.72 | 208,447 | $340.17 M |
| 10/29/2024 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.82 | 194,500 | $363.90 M |
| 10/28/2024 | $1.90 | $1.89 (-0.53%) | $1.91 | $1.82 | 243,090 | $373.79 M |
| 10/25/2024 | $1.95 | $1.85 (-5.13%) | $1.97 | $1.84 | 150,936 | $365.88 M |
| 10/24/2024 | $1.90 | $1.93 (1.58%) | $1.96 | $1.80 | 244,111 | $381.70 M |
| 10/23/2024 | $1.97 | $1.89 (-4.06%) | $2.00 | $1.84 | 313,917 | $373.79 M |
| 10/22/2024 | $1.81 | $1.98 (9.39%) | $2.00 | $1.81 | 276,800 | $391.59 M |
| 10/21/2024 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.78 | 254,082 | $361.93 M |
| 10/18/2024 | $1.97 | $1.88 (-4.57%) | $2.01 | $1.83 | 365,407 | $371.81 M |
| 10/17/2024 | $1.96 | $1.96 (0%) | $2.00 | $1.95 | 209,400 | $387.64 M |
| 10/16/2024 | $1.78 | $1.97 (10.67%) | $2.04 | $1.78 | 482,646 | $389.61 M |
| 10/15/2024 | $1.90 | $1.69 (-11.05%) | $1.90 | $1.66 | 429,731 | $334.24 M |
| 10/14/2024 | $2.00 | $1.93 (-3.5%) | $2.05 | $1.88 | 379,800 | $381.70 M |
| 10/11/2024 | $1.90 | $2.10 (10.53%) | $2.17 | $1.88 | 510,900 | $415.32 M |
| 10/10/2024 | $2.05 | $1.91 (-6.83%) | $2.10 | $1.91 | 364,800 | $377.75 M |
| 10/09/2024 | $2.03 | $2.08 (2.46%) | $2.13 | $1.97 | 152,698 | $411.37 M |
| 10/08/2024 | $2.13 | $2.02 (-5.16%) | $2.14 | $1.97 | 266,413 | $399.50 M |
| 10/07/2024 | $2.08 | $2.10 (0.96%) | $2.16 | $1.98 | 343,608 | $415.32 M |
| 10/04/2024 | $1.98 | $2.04 (3.03%) | $2.15 | $1.97 | 475,575 | $403.46 M |
| 10/03/2024 | $1.90 | $1.96 (3.16%) | $1.99 | $1.84 | 247,446 | $387.64 M |
| 10/02/2024 | $1.74 | $1.85 (6.32%) | $1.86 | $1.72 | 278,800 | $365.88 M |
| 10/01/2024 | $1.98 | $1.76 (-11.11%) | $2.01 | $1.74 | 451,706 | $348.08 M |
| 09/30/2024 | $1.74 | $1.91 (9.77%) | $1.92 | $1.74 | 639,277 | $377.75 M |
| 09/27/2024 | $1.59 | $1.74 (9.43%) | $1.79 | $1.57 | 870,500 | $344.13 M |
| 09/26/2024 | $1.51 | $1.53 (1.32%) | $1.58 | $1.50 | 216,900 | $302.59 M |
| 09/25/2024 | $1.45 | $1.51 (4.14%) | $1.55 | $1.44 | 348,900 | $298.64 M |
| 09/24/2024 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.39 | 270,800 | $298.64 M |
| 09/23/2024 | $1.50 | $1.52 (1.33%) | $1.64 | $1.46 | 389,300 | $300.62 M |