MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LNZA — LanzaTech Global, Inc. Common Stock
NasdaqLanzaTech Global, Inc. Common Stock
$5.91
-0.13(-2.15%)
- O
- 6.03
- H
- 6.08
- L
- 5.75
- V
- 84.12K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.91
Period Return-65.24%
Period High$71.20
Period Low$5.02
Avg Daily Volume51.6K
Total Trading Days365
LNZA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.03 | $6.08 | $5.75 | $5.91 | $-0.13 | -2.15% | 84,116 | $5.88 | $5.75 $6.08 |
| Oct 2, 2026 | $5.63 | $6.04 | $5.56 | $6.04 | +$0.51 | +9.22% | 54,135 | $5.86 | $5.56 $6.04 |
| Oct 1, 2026 | $5.72 | $5.82 | $5.52 | $5.53 | $-0.18 | -3.15% | 22,699 | $5.64 | $5.52 $5.82 |
| Sep 30, 2026 | $5.94 | $5.94 | $5.68 | $5.71 | $-0.18 | -3.06% | 59,841 | $5.74 | $5.68 $5.94 |
| Sep 29, 2026 | $6.01 | $6.09 | $5.86 | $5.89 | $-0.05 | -0.84% | 73,898 | $5.94 | $5.86 $6.09 |
| Sep 28, 2026 | $6.03 | $6.15 | $5.85 | $5.94 | $-0.09 | -1.49% | 30,883 | $5.96 | $5.85 $6.15 |
| Sep 25, 2026 | $6.02 | $6.15 | $5.97 | $6.03 | +$0.06 | +1.01% | 32,216 | $6.08 | $5.97 $6.15 |
| Sep 24, 2026 | $5.90 | $6.11 | $5.89 | $5.97 | +$0.08 | +1.36% | 25,655 | $5.96 | $5.89 $6.11 |
| Sep 23, 2026 | $6.16 | $6.18 | $5.86 | $5.89 | $-0.31 | -5.00% | 72,939 | $5.96 | $5.86 $6.18 |
| Sep 22, 2026 | $6.10 | $6.39 | $6.00 | $6.20 | +$0.12 | +1.97% | 76,571 | $6.21 | $6.00 $6.39 |
| Sep 21, 2026 | $5.81 | $6.12 | $5.72 | $6.08 | +$0.36 | +6.29% | 63,567 | $5.94 | $5.72 $6.12 |
| Sep 18, 2026 | $6.11 | $6.32 | $5.72 | $5.72 | $-0.33 | -5.45% | 348,406 | $5.81 | $5.72 $6.32 |
| Sep 17, 2026 | $5.92 | $6.25 | $5.92 | $6.05 | +$0.13 | +2.20% | 44,875 | $6.12 | $5.92 $6.25 |
| Sep 16, 2026 | $5.82 | $6.02 | $5.74 | $5.92 | +$0.10 | +1.72% | 56,888 | $5.87 | $5.74 $6.02 |
| Sep 15, 2026 | $6.11 | $6.11 | $5.81 | $5.82 | $-0.24 | -3.96% | 71,414 | $5.95 | $5.81 $6.11 |
| Sep 14, 2026 | $6.15 | $6.28 | $6.02 | $6.06 | $-0.05 | -0.82% | 35,289 | $6.16 | $6.02 $6.28 |
| Sep 11, 2026 | $5.96 | $6.25 | $5.85 | $6.11 | +$0.23 | +3.91% | 49,985 | $6.12 | $5.85 $6.25 |
| Sep 10, 2026 | $5.86 | $6.07 | $5.79 | $5.88 | $-0.04 | -0.68% | 38,337 | $5.93 | $5.79 $6.07 |
| Sep 9, 2026 | $6.12 | $6.12 | $5.90 | $5.92 | $-0.20 | -3.27% | 38,536 | $5.99 | $5.90 $6.12 |
| Sep 8, 2026 | $6.12 | $6.15 | $5.90 | $6.12 | +$0.00 | +0.00% | 25,831 | $6.04 | $5.90 $6.15 |
| Sep 4, 2026 | $6.25 | $6.29 | $5.96 | $6.12 | $-0.11 | -1.77% | 39,002 | $6.09 | $5.96 $6.29 |
| Sep 3, 2026 | $6.50 | $6.58 | $6.16 | $6.23 | $-0.29 | -4.45% | 51,649 | $6.33 | $6.16 $6.58 |
| Sep 2, 2026 | $6.18 | $6.64 | $6.17 | $6.52 | +$0.23 | +3.66% | 72,407 | $6.45 | $6.17 $6.64 |
| Sep 1, 2026 | $6.34 | $6.34 | $5.88 | $6.29 | $-0.05 | -0.79% | 89,230 | $6.05 | $5.88 $6.34 |
| Aug 31, 2026 | $6.17 | $6.43 | $6.10 | $6.34 | +$0.17 | +2.76% | 42,512 | $6.25 | $6.10 $6.43 |
| Aug 28, 2026 | $6.25 | $6.44 | $6.10 | $6.17 | $-0.05 | -0.80% | 28,570 | $6.22 | $6.10 $6.44 |
| Aug 27, 2026 | $6.29 | $6.34 | $6.11 | $6.22 | +$0.04 | +0.65% | 17,095 | $6.24 | $6.11 $6.34 |
| Aug 26, 2026 | $6.54 | $6.65 | $6.12 | $6.18 | $-0.48 | -7.21% | 63,106 | $6.29 | $6.12 $6.65 |
| Aug 25, 2026 | $6.36 | $6.76 | $6.30 | $6.66 | +$0.36 | +5.71% | 96,918 | $6.52 | $6.30 $6.76 |
| Aug 24, 2026 | $6.27 | $6.48 | $6.05 | $6.30 | +$0.05 | +0.80% | 97,985 | $6.36 | $6.05 $6.48 |