LanzaTech Global Inc. (LNZA) Historical Stock Data
2.06 ↑0.46 (28.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNZA is up 0.49% a day on average. There have been 12 days where LanzaTech Global Inc. closed green and 18 days where LNZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.61 | 2.06 | ↑$0.45 (27.95%) | 1.60 | 2.74 | 8.83M |
| 2024-12-24 | 1.36 | 1.60 | ↑$0.24 (17.65%) | 1.32 | 1.60 | 2.51M |
| 2024-12-23 | 1.08 | 1.36 | ↑$0.28 (25.93%) | 1.06 | 1.44 | 2.51M |
| 2024-12-20 | 0.87 | 1.02 | ↑$0.15 (16.95%) | 0.85 | 1.08 | 1.61M |
| 2024-12-19 | 0.97 | 0.88 | ↓$0.10 (-9.84%) | 0.84 | 0.97 | 872.53K |
| 2024-12-18 | 0.99 | 0.88 | ↓$0.11 (-10.70%) | 0.86 | 1.04 | 1.41M |
| 2024-12-17 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.97 | 1.01 | 426.33K |
| 2024-12-16 | 0.98 | 1.00 | ↑$0.02 (1.96%) | 0.97 | 1.02 | 461.91K |
| 2024-12-13 | 1.00 | 0.98 | ↓$0.02 (-2.49%) | 0.98 | 1.02 | 437.17K |
| 2024-12-12 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 1.00 | 1.06 | 352.15K |
| 2024-12-11 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 0.99 | 1.09 | 596.80K |
| 2024-12-10 | 1.01 | 1.00 | ↓$0.01 (-1.08%) | 0.97 | 1.03 | 644.27K |
| 2024-12-09 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.00 | 1.06 | 532.16K |
| 2024-12-06 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.06 | 357.66K |
| 2024-12-05 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.09 | 540.92K |
| 2024-12-04 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.02 | 1.11 | 464.51K |
| 2024-12-03 | 1.19 | 1.09 | ↓$0.10 (-8.40%) | 1.07 | 1.19 | 381.99K |
| 2024-12-02 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.15 | 1.24 | 520.53K |
| 2024-11-29 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.29 | 447.30K |
| 2024-11-27 | 1.02 | 1.17 | ↑$0.15 (14.71%) | 1.01 | 1.23 | 667.37K |
| 2024-11-26 | 1.13 | 1.00 | ↓$0.13 (-11.50%) | 1.00 | 1.13 | 317.23K |
| 2024-11-25 | 1.03 | 1.09 | ↑$0.06 (5.83%) | 1.02 | 1.18 | 628.94K |
| 2024-11-22 | 1.16 | 1.06 | ↓$0.10 (-8.62%) | 1.04 | 1.16 | 541.18K |
| 2024-11-21 | 1.07 | 1.14 | ↑$0.07 (6.54%) | 1.04 | 1.21 | 631.14K |
| 2024-11-20 | 1.00 | 1.07 | ↑$0.07 (7.00%) | 0.99 | 1.09 | 722.66K |
| 2024-11-19 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.95 | 1.03 | 604.01K |
| 2024-11-18 | 1.10 | 1.01 | ↓$0.10 (-8.64%) | 1.00 | 1.10 | 644.30K |
| 2024-11-15 | 1.22 | 1.09 | ↓$0.14 (-11.07%) | 1.08 | 1.24 | 704.41K |
| 2024-11-14 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.18 | 1.35 | 820.41K |
| 2024-11-13 | 1.49 | 1.31 | ↓$0.18 (-12.08%) | 1.31 | 1.49 | 477.92K |
Create an account or log in to view more rows.
$LNZA it can go lower
$LNZA I would not be a bear now
$LNZA day trade is ok to buy here but sell later
$LNZA Mindset is key
$LNZA it's going down??
$LNZA where’s the WSB guys at? Still sleeping?
$LNZA Let’s goooo
$LNZA I like green candles on my birthday cake
$LNZA good support.....
$LNZA let’s go baby!