5 DAY PERFORMANCE
-5.59%
1 MONTH PERFORMANCE
+49.02%
3 MONTH PERFORMANCE
-19.15%
6 MONTH PERFORMANCE
-16.48%
YEAR-TO-DATE PERFORMANCE
+10.95%
1 YEAR PERFORMANCE
-62.65%
LanzaTech Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.59 | $1.52 (-4.4%) | $1.62 | $1.51 | 451,459 | $300.62 M |
| 01/16/2025 | $1.63 | $1.56 (-4.29%) | $1.67 | $1.55 | 575,963 | $308.53 M |
| 01/15/2025 | $1.57 | $1.61 (2.55%) | $1.67 | $1.52 | 589,404 | $318.42 M |
| 01/14/2025 | $1.59 | $1.48 (-6.92%) | $1.63 | $1.45 | 665,355 | $292.70 M |
| 01/13/2025 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.44 | 908,198 | $292.70 M |
| 01/10/2025 | $1.77 | $1.63 (-7.91%) | $1.90 | $1.60 | 1.21 M | $322.37 M |
| 01/08/2025 | $1.79 | $1.78 (-0.56%) | $1.85 | $1.63 | 1.09 M | $352.04 M |
| 01/07/2025 | $1.96 | $1.84 (-6.12%) | $2.01 | $1.81 | 1.22 M | $363.90 M |
| 01/06/2025 | $1.68 | $1.93 (14.88%) | $2.15 | $1.67 | 3.16 M | $381.70 M |
| 01/03/2025 | $1.65 | $1.68 (1.82%) | $1.88 | $1.57 | 2.31 M | $332.26 M |
| 01/02/2025 | $1.52 | $1.60 (5.26%) | $1.73 | $1.48 | 2.10 M | $316.44 M |
| 12/31/2024 | $1.67 | $1.37 (-17.96%) | $1.67 | $1.34 | 2.21 M | $270.95 M |
| 12/30/2024 | $1.93 | $1.60 (-17.1%) | $1.93 | $1.59 | 3.73 M | $316.44 M |
| 12/27/2024 | $2.25 | $1.86 (-17.33%) | $2.34 | $1.79 | 3.75 M | $367.86 M |
| 12/26/2024 | $1.61 | $2.06 (27.95%) | $2.74 | $1.60 | 8.83 M | $407.41 M |
| 12/24/2024 | $1.36 | $1.60 (17.65%) | $1.60 | $1.32 | 2.51 M | $316.44 M |
| 12/23/2024 | $1.08 | $1.36 (25.93%) | $1.44 | $1.06 | 2.51 M | $268.97 M |
| 12/20/2024 | $0.87 | $1.02 (16.95%) | $1.08 | $0.85 | 1.61 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 |