LanzaTech Global Inc. (LNZA) Historical Stock Data
1.36 ↓0.13 (-8.72%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LNZA is down -1.10% a day on average. There have been 13 days where LanzaTech Global Inc. closed green and 17 days where LNZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.50 | 1.36 | ↓$0.14 (-9.33%) | 1.36 | 1.50 | 364.85K |
| 2024-09-05 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.44 | 1.52 | 245.41K |
| 2024-09-04 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.44 | 1.54 | 357.51K |
| 2024-09-03 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.44 | 1.51 | 288.19K |
| 2024-08-30 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.43 | 1.53 | 318.60K |
| 2024-08-29 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.46 | 1.62 | 345.68K |
| 2024-08-28 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.49 | 1.60 | 288.78K |
| 2024-08-27 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.54 | 1.65 | 244.13K |
| 2024-08-26 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.62 | 1.75 | 358.89K |
| 2024-08-23 | 1.54 | 1.73 | ↑$0.19 (12.34%) | 1.53 | 1.76 | 455.68K |
| 2024-08-21 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.58 | 1.70 | 412.55K |
| 2024-08-20 | 1.47 | 1.63 | ↑$0.16 (10.88%) | 1.44 | 1.65 | 412.92K |
| 2024-08-19 | 1.32 | 1.47 | ↑$0.15 (11.36%) | 1.30 | 1.52 | 446.21K |
| 2024-08-16 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.25 | 1.33 | 154.65K |
| 2024-08-15 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.25 | 1.31 | 281.49K |
| 2024-08-14 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.20 | 1.35 | 202.30K |
| 2024-08-13 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.21 | 1.35 | 362.49K |
| 2024-08-12 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.19 | 1.30 | 458.07K |
| 2024-08-09 | 1.33 | 1.20 | ↓$0.13 (-9.77%) | 1.17 | 1.36 | 636.65K |
| 2024-08-08 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.16 | 1.43 | 520.93K |
| 2024-08-07 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.31 | 1.51 | 676.43K |
| 2024-08-06 | 1.53 | 1.40 | ↓$0.13 (-8.50%) | 1.40 | 1.53 | 459.17K |
| 2024-08-05 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.45 | 1.58 | 523.67K |
| 2024-08-02 | 1.65 | 1.52 | ↓$0.13 (-7.88%) | 1.51 | 1.65 | 385.76K |
| 2024-08-01 | 1.79 | 1.64 | ↓$0.15 (-8.38%) | 1.63 | 1.82 | 506.92K |
| 2024-07-31 | 1.93 | 1.81 | ↓$0.12 (-6.22%) | 1.80 | 1.95 | 479.44K |
| 2024-07-30 | 2.04 | 1.96 | ↓$0.09 (-4.17%) | 1.93 | 2.05 | 193.58K |
| 2024-07-29 | 2.07 | 2.06 | ↓$0.01 (-0.48%) | 1.82 | 2.09 | 454.24K |
| 2024-07-26 | 2.15 | 2.06 | ↓$0.09 (-4.19%) | 2.01 | 2.18 | 385.97K |
| 2024-07-25 | 1.96 | 2.12 | ↑$0.16 (8.16%) | 1.91 | 2.16 | 547.44K |
Create an account or log in to view more rows.
$LNZA I like green candles on my birthday cake
$LNZA good support.....
$LNZA let’s go baby!
$LNZA 50% chance this will go up or down. I am a professional guys.
$LNZA buy
$LNZA HERE WE GO
$LNZA i'm out of slaps for the day
$LNZA come on bulls we can do it
don’t let bears win
$LNZA The best investment you can make is an investment in yourself or another person
$LNZA wow
looking like it’s going to be a monster day!