5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-36.73%
3 MONTH PERFORMANCE
-29.28%
6 MONTH PERFORMANCE
-53.45%
YEAR-TO-DATE PERFORMANCE
-33.28%
1 YEAR PERFORMANCE
-90.15%
LanzaTech Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.60 | $8.92 (-7.08%) | $9.60 | $8.78 | 1.25 K | $20.69 M |
| 02/17/2026 | $9.14 | $9.05 (-0.98%) | $9.55 | $8.70 | 4.63 K | $21.00 M |
| 02/13/2026 | $9.01 | $9.28 (3%) | $9.98 | $8.85 | 5.54 K | $21.53 M |
| 02/12/2026 | $10.36 | $9.00 (-13.13%) | $10.36 | $8.42 | 10.40 K | $20.88 M |
| 02/11/2026 | $10.00 | $9.79 (-2.1%) | $10.96 | $9.79 | 13.41 K | $22.71 M |
| 02/10/2026 | $11.26 | $10.51 (-6.66%) | $11.26 | $10.40 | 10.71 K | $24.38 M |
| 02/09/2026 | $10.45 | $11.02 (5.45%) | $11.95 | $10.07 | 11.15 K | $25.57 M |
| 02/06/2026 | $9.59 | $10.54 (9.91%) | $11.20 | $9.50 | 13.00 K | $24.45 M |
| 02/05/2026 | $10.34 | $9.82 (-5.03%) | $10.86 | $9.74 | 5.50 K | $22.78 M |
| 02/04/2026 | $11.57 | $10.21 (-11.75%) | $11.63 | $10.14 | 8.71 K | $23.69 M |
| 02/03/2026 | $12.35 | $11.39 (-7.77%) | $12.58 | $11.26 | 22.60 K | $26.43 M |
| 02/02/2026 | $11.80 | $12.00 (1.69%) | $12.84 | $11.80 | 8.61 K | $27.84 M |
| 01/30/2026 | $12.37 | $12.00 (-2.99%) | $12.96 | $11.85 | 9.60 K | $27.84 M |
| 01/29/2026 | $11.94 | $12.05 (0.92%) | $12.16 | $11.94 | 4.41 K | $27.96 M |
| 01/28/2026 | $11.82 | $11.92 (0.85%) | $11.96 | $11.42 | 6.43 K | $27.65 M |
| 01/27/2026 | $13.10 | $11.87 (-9.39%) | $13.25 | $11.81 | 9.70 K | $27.54 M |
| 01/26/2026 | $13.25 | $12.81 (-3.32%) | $13.64 | $12.75 | 10.60 K | $29.72 M |
| 01/23/2026 | $13.22 | $13.12 (-0.76%) | $14.55 | $13.09 | 19.53 K | $30.44 M |
| 01/22/2026 | $13.99 | $13.54 (-3.22%) | $13.99 | $13.39 | 4.60 K | $31.41 M |
| 01/21/2026 | $13.58 | $13.75 (1.25%) | $14.25 | $13.29 | 8.80 K | $31.90 M |
| 01/20/2026 | $14.21 | $13.40 (-5.7%) | $14.21 | $13.00 | 10.64 K | $31.09 M |
| 01/16/2026 | $15.20 | $14.51 (-4.54%) | $15.20 | $14.51 | 5.62 K | $33.66 M |
| 01/15/2026 | $14.63 | $14.95 (2.19%) | $16.27 | $13.86 | 10.92 K | $34.68 M |
| 01/14/2026 | $15.83 | $14.73 (-6.95%) | $16.00 | $14.41 | 9.10 K | $34.17 M |
| 01/13/2026 | $14.48 | $15.43 (6.56%) | $15.52 | $14.06 | 14.85 K | $35.80 M |
| 01/12/2026 | $13.80 | $13.82 (0.14%) | $14.11 | $13.80 | 3.52 K | $32.06 M |
| 01/09/2026 | $13.76 | $13.70 (-0.44%) | $14.16 | $13.70 | 5.71 K | $31.78 M |
| 01/08/2026 | $13.99 | $13.55 (-3.15%) | $14.43 | $13.50 | 21.30 K | $31.44 M |
| 01/07/2026 | $13.82 | $13.94 (0.87%) | $14.01 | $13.66 | 8.30 K | $32.34 M |
| 01/06/2026 | $14.05 | $14.10 (0.36%) | $14.46 | $14.01 | 2.20 K | $32.71 M |
| 01/05/2026 | $14.01 | $13.99 (-0.14%) | $14.50 | $13.99 | 2.93 K | $32.46 M |
| 01/02/2026 | $13.22 | $14.00 (5.9%) | $14.17 | $12.79 | 3.44 K | $32.48 M |
| 12/31/2025 | $13.25 | $13.76 (3.85%) | $14.03 | $13.25 | 3.30 K | $31.92 M |
| 12/30/2025 | $13.11 | $13.11 (0%) | $13.11 | $13.11 | 1.13 K | $30.42 M |
| 12/29/2025 | $12.69 | $13.38 (5.44%) | $13.46 | $12.56 | 14.31 K | $31.04 M |
| 12/26/2025 | $13.06 | $13.09 (0.23%) | $13.09 | $12.55 | 3.70 K | $30.37 M |
| 12/24/2025 | $13.00 | $12.79 (-1.62%) | $13.05 | $12.79 | 1.41 K | $29.67 M |
| 12/23/2025 | $14.36 | $13.06 (-9.05%) | $14.36 | $13.06 | 3.81 K | $30.30 M |
| 12/22/2025 | $13.11 | $13.42 (2.36%) | $14.35 | $13.11 | 7.62 K | $31.13 M |
| 12/19/2025 | $13.45 | $13.29 (-1.19%) | $14.18 | $13.11 | 3.10 K | $30.83 M |
| 12/18/2025 | $14.06 | $14.35 (2.06%) | $14.38 | $13.51 | 5.70 K | $33.29 M |
| 12/17/2025 | $13.05 | $14.41 (10.42%) | $14.41 | $13.05 | 39.51 K | $33.43 M |
| 12/16/2025 | $14.00 | $13.10 (-6.43%) | $14.51 | $13.07 | 6.00 K | $30.39 M |
| 12/15/2025 | $14.70 | $14.43 (-1.84%) | $15.10 | $14.01 | 7.96 K | $33.48 M |
| 12/12/2025 | $15.80 | $15.04 (-4.81%) | $16.04 | $14.88 | 5.84 K | $34.89 M |
| 12/11/2025 | $15.83 | $16.02 (1.2%) | $16.53 | $15.58 | 8.02 K | $37.17 M |
| 12/10/2025 | $16.78 | $15.89 (-5.3%) | $16.78 | $15.89 | 6.70 K | $36.87 M |
| 12/09/2025 | $16.88 | $15.91 (-5.75%) | $17.30 | $15.91 | 14.30 K | $36.91 M |
| 12/08/2025 | $15.38 | $16.28 (5.85%) | $16.28 | $15.00 | 8.44 K | $37.77 M |
| 12/05/2025 | $14.69 | $15.10 (2.79%) | $15.28 | $14.63 | 9.71 K | $35.03 M |
| 12/04/2025 | $14.45 | $14.60 (1.04%) | $15.32 | $13.59 | 5.70 K | $33.87 M |
| 12/03/2025 | $13.58 | $14.47 (6.55%) | $14.47 | $13.37 | 8.60 K | $33.57 M |
| 12/02/2025 | $13.81 | $13.46 (-2.53%) | $14.00 | $13.42 | 2.73 K | $31.23 M |
| 12/01/2025 | $14.03 | $13.81 (-1.57%) | $14.82 | $13.61 | 8.31 K | $32.04 M |
| 11/28/2025 | $12.00 | $14.24 (18.67%) | $14.48 | $12.00 | 10.10 K | $33.04 M |
| 11/26/2025 | $12.40 | $11.94 (-3.71%) | $12.40 | $11.45 | 15.40 K | $27.70 M |
| 11/25/2025 | $12.50 | $12.00 (-4%) | $12.50 | $11.80 | 8.69 K | $27.84 M |
| 11/24/2025 | $14.00 | $12.30 (-12.14%) | $14.83 | $12.27 | 22.11 K | $28.54 M |
| 11/21/2025 | $12.69 | $12.44 (-1.97%) | $13.01 | $11.20 | 15.90 K | $28.86 M |
| 11/20/2025 | $13.62 | $12.58 (-7.64%) | $14.00 | $12.35 | 10.80 K | $29.19 M |
| 11/19/2025 | $13.01 | $12.98 (-0.23%) | $13.59 | $12.86 | 7.45 K | $30.11 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.
