LanzaTech Global, Inc. - Common Stock (LNZA)
0.9419
-0.0139 (-1.45%)
LanzaTech Global, Inc. is a biotechnology company that focuses on converting waste carbon emissions into sustainable fuels and chemicals using its proprietary carbon capture and recycling technology
By utilizing innovative biological processes, the company aims to transform carbon waste from various industrial sources into valuable products, contributing to a circular economy while reducing greenhouse gas emissions. LanzaTech's solutions are designed to address the challenges of climate change, offering a pathway to decarbonize hard-to-abate sectors and promote cleaner alternatives to traditional fossil fuels. Through its groundbreaking approach, LanzaTech is committed to advancing sustainability and contributing to a more environmentally-friendly industrial landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 0.93 | 1.03 | 0.90 | 0.96 | 1,595,760 | 0.96 |
| 1/29/2025 | 1.03 | 1.03 | 0.91 | 0.93 | 1,419,378 | 0.93 |
| 1/28/2025 | 1.04 | 1.07 | 0.92 | 1.02 | 2,352,169 | 1.02 |
| 1/27/2025 | 1.12 | 1.16 | 1.02 | 1.04 | 1,451,074 | 1.04 |
| 1/24/2025 | 1.22 | 1.26 | 1.12 | 1.16 | 1,116,182 | 1.16 |
| 1/23/2025 | 1.28 | 1.39 | 1.23 | 1.25 | 1,032,887 | 1.25 |
| 1/22/2025 | 1.50 | 1.50 | 1.30 | 1.32 | 1,456,015 | 1.32 |
| 1/21/2025 | 1.53 | 1.62 | 1.47 | 1.50 | 951,889 | 1.50 |
| 1/17/2025 | 1.59 | 1.62 | 1.50 | 1.52 | 451,881 | 1.52 |
| 1/16/2025 | 1.63 | 1.67 | 1.55 | 1.56 | 575,926 | 1.56 |
| 1/15/2025 | 1.57 | 1.67 | 1.52 | 1.61 | 589,304 | 1.61 |
| 1/14/2025 | 1.59 | 1.63 | 1.45 | 1.48 | 665,354 | 1.48 |
| 1/13/2025 | 1.60 | 1.60 | 1.44 | 1.48 | 908,108 | 1.48 |
| 1/10/2025 | 1.77 | 1.90 | 1.60 | 1.63 | 1,212,623 | 1.63 |
| 1/08/2025 | 1.79 | 1.85 | 1.63 | 1.77 | 1,085,137 | 1.77 |
| 1/07/2025 | 1.96 | 2.01 | 1.81 | 1.84 | 1,220,711 | 1.84 |
| 1/06/2025 | 1.68 | 2.15 | 1.67 | 1.93 | 3,150,210 | 1.93 |
| 1/03/2025 | 1.65 | 1.88 | 1.57 | 1.68 | 2,310,226 | 1.68 |
| 1/02/2025 | 1.52 | 1.73 | 1.48 | 1.60 | 2,078,566 | 1.60 |
| 12/31/2024 | 1.60 | 0.00 | 1.60 | 1.37 | 0 | 1.37 |
| 12/30/2024 | 1.93 | 1.93 | 1.58 | 1.60 | 3,725,503 | 1.60 |
| 12/27/2024 | 2.25 | 2.33 | 1.79 | 1.86 | 3,750,123 | 1.86 |
| 12/26/2024 | 1.61 | 2.74 | 1.60 | 2.06 | 8,825,638 | 2.06 |
| 12/24/2024 | 1.36 | 1.60 | 1.32 | 1.60 | 2,508,941 | 1.60 |
| 12/23/2024 | 1.08 | 1.44 | 1.06 | 1.36 | 2,507,831 | 1.36 |
| 12/20/2024 | 0.87 | 1.07 | 0.85 | 1.02 | 1,606,471 | 1.02 |
| 12/19/2024 | 0.97 | 0.97 | 0.84 | 0.88 | 725,573 | 0.88 |
| 12/18/2024 | 0.99 | 1.04 | 0.86 | 0.88 | 1,400,230 | 0.88 |
| 12/17/2024 | 0.99 | 1.01 | 0.97 | 0.97 | 426,281 | 0.97 |
| 12/16/2024 | 0.98 | 1.02 | 0.97 | 1.00 | 461,911 | 1.00 |
| 12/13/2024 | 1.00 | 1.02 | 0.98 | 0.98 | 437,173 | 0.98 |
| 12/12/2024 | 1.04 | 1.06 | 1.00 | 1.00 | 351,446 | 1.00 |
| 12/11/2024 | 1.02 | 1.08 | 0.99 | 1.04 | 596,766 | 1.04 |
| 12/10/2024 | 1.01 | 1.03 | 0.97 | 1.00 | 644,268 | 1.00 |
| 12/09/2024 | 1.06 | 1.06 | 1.00 | 1.01 | 524,039 | 1.01 |
| 12/06/2024 | 1.02 | 1.06 | 1.00 | 1.04 | 357,698 | 1.04 |
| 12/05/2024 | 1.05 | 1.08 | 1.00 | 1.00 | 540,803 | 1.00 |
| 12/04/2024 | 1.10 | 1.11 | 1.02 | 1.04 | 464,500 | 1.04 |
| 12/03/2024 | 1.19 | 1.19 | 1.07 | 1.09 | 381,534 | 1.09 |
| 12/02/2024 | 1.24 | 1.24 | 1.15 | 1.19 | 520,522 | 1.19 |
| 11/29/2024 | 1.20 | 1.28 | 1.18 | 1.24 | 447,298 | 1.24 |
| 11/27/2024 | 1.02 | 1.23 | 1.01 | 1.17 | 667,372 | 1.17 |
| 11/26/2024 | 1.13 | 1.13 | 1.00 | 1.00 | 317,223 | 1.00 |
| 11/25/2024 | 1.03 | 1.18 | 1.02 | 1.09 | 628,943 | 1.09 |
| 11/22/2024 | 1.16 | 1.16 | 1.04 | 1.06 | 541,181 | 1.06 |
| 11/21/2024 | 1.07 | 1.21 | 1.04 | 1.14 | 631,143 | 1.14 |
| 11/20/2024 | 1.00 | 1.09 | 0.99 | 1.07 | 722,661 | 1.07 |
| 11/19/2024 | 1.02 | 1.03 | 0.95 | 1.01 | 602,008 | 1.01 |
| 11/18/2024 | 1.10 | 1.10 | 1.00 | 1.00 | 643,247 | 1.00 |
| 11/15/2024 | 1.22 | 1.24 | 1.08 | 1.08 | 704,411 | 1.08 |
| 11/14/2024 | 1.31 | 1.35 | 1.18 | 1.22 | 819,412 | 1.22 |
| 11/13/2024 | 1.49 | 1.49 | 1.31 | 1.31 | 477,923 | 1.31 |
| 11/12/2024 | 1.59 | 1.65 | 1.39 | 1.41 | 599,970 | 1.41 |
| 11/11/2024 | 1.70 | 1.71 | 1.53 | 1.60 | 418,271 | 1.60 |
| 11/08/2024 | 1.72 | 1.72 | 1.53 | 1.70 | 548,614 | 1.70 |
| 11/07/2024 | 1.90 | 1.96 | 1.84 | 1.85 | 384,501 | 1.85 |
| 11/06/2024 | 1.91 | 2.00 | 1.76 | 1.88 | 888,451 | 1.88 |
| 11/05/2024 | 1.76 | 1.91 | 1.75 | 1.91 | 401,240 | 1.91 |
| 11/04/2024 | 1.74 | 1.77 | 1.67 | 1.73 | 208,659 | 1.73 |
| 11/01/2024 | 1.70 | 1.81 | 1.69 | 1.72 | 204,069 | 1.72 |