Free Trial
→ A Totally New ‘Income Coin’ (From Crypto 101 Media) (Ad) Free lnza Stock Alerts

LanzaTech Global (LNZA) Stock Chart & Stock Price History

$1.96
-0.01 (-0.51%)
(As of 10/17/2024 ET)
Compare

LanzaTech Global Stock Price Performance

5 Day
Performance
-5.24%
1 Month
Performance
+25.16%
3 Month
Performance
0.00%
6 Month
Performance
-34.97%
Year-To-Date
Performance
-60.44%
1 Year
Performance
-59.63%
Receive LNZA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LanzaTech Global and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, it's such a radical departure from what most people think of when it comes to typical income strategies, I'm calling it: The Perfect Income Altcoin
Click here to get access to my 'Perfect Income Altcoin' for just $3 today.

LNZA Stock Chart for Thursday, October, 17, 2024

LNZA Chart by TradingView

LanzaTech Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/16/2024$1.69$1.97
+16.91%		$2.04$1.78479,596 shs$389.52 million
10/15/2024$1.93$1.69
-12.47%		$1.90$1.66429,380 shs$333.17 million
10/14/2024$2.10$1.93
-8.33%		$2.05$1.88379,751 shs$380.62 million
10/11/2024$1.91$2.10
+9.95%		$2.17$1.88510,856 shs$415.30 million
10/10/2024$2.08$1.91
-8.17%		$2.09$1.91364,758 shs$377.66 million
10/09/2024$2.02$2.08
+2.97%		$2.13$1.97152,648 shs$411.27 million
10/08/2024$2.10$2.02
-3.81%		$2.14$1.97266,307 shs$399.40 million
10/07/2024$2.04$2.10
+2.94%		$2.16$1.98341,607 shs$415.22 million
10/04/2024$1.96$2.04
+4.08%		$2.15$1.97475,047 shs$403.36 million
10/03/2024$1.85$1.96
+5.95%		$1.99$1.84247,446 shs$387.54 million
10/02/2024$1.76$1.85
+5.11%		$1.86$1.72275,164 shs$365.79 million
10/01/2024$1.91$1.76
-7.85%		$2.01$1.74450,856 shs$348.00 million
09/30/2024$1.74$1.91
+9.77%		$1.92$1.74638,978 shs$377.66 million
09/27/2024$1.53$1.74
+14.10%		$1.79$1.57865,469 shs$344.04 million
09/26/2024$1.51$1.53
+0.99%		$1.58$1.50216,882 shs$301.58 million
09/25/2024$1.51$1.51$1.55$1.44348,194 shs$298.62 million
09/24/2024$1.52$1.51
-0.66%		$1.53$1.39270,776 shs$298.57 million
09/23/2024$1.47$1.52
+3.40%		$1.64$1.46389,264 shs$300.54 million
09/20/2024$1.51$1.47
-2.65%		$1.59$1.461.09 million shs$290.66 million
09/19/2024$1.56$1.51
-3.21%		$1.62$1.48482,385 shs$298.57 million
09/18/2024$1.59$1.56
-1.89%		$1.67$1.54549,605 shs$308.45 million
09/17/2024$1.53$1.59
+3.92%		$1.65$1.53274,086 shs$314.38 million
09/16/2024$1.55$1.53
-1.29%		$1.54$1.46313,543 shs$302.52 million
09/13/2024$1.43$1.55
+8.39%		$1.56$1.43432,843 shs$306.47 million
09/12/2024$1.37$1.43
+4.38%		$1.44$1.33282,284 shs$282.75 million
09/11/2024$1.35$1.37
+1.48%		$1.38$1.27246,102 shs$270.88 million
09/10/2024$1.29$1.35
+4.65%		$1.36$1.27286,138 shs$266.93 million
09/09/2024$1.36$1.29
-5.15%		$1.37$1.29370,040 shs$255.07 million
09/06/2024$1.49$1.36
-8.72%		$1.50$1.36363,011 shs$268.91 million
09/05/2024$1.48$1.49
+0.68%		$1.52$1.44245,402 shs$294.61 million
09/04/2024$1.50$1.48
-1.33%		$1.54$1.44357,313 shs$292.69 million
09/03/2024$1.49$1.50
+0.67%		$1.51$1.44288,192 shs$296.64 million
09/02/2024$1.49$1.49$1.53$1.43318,500 shs$294.66 million
08/30/2024$1.52$1.49
-1.97%		$1.53$1.43318,198 shs$294.61 million
08/29/2024$1.50$1.52
+1.33%		$1.62$1.46345,510 shs$300.54 million
08/28/2024$1.61$1.50
-6.83%		$1.60$1.49288,716 shs$296.59 million
08/27/2024$1.67$1.61
-3.59%		$1.65$1.54244,129 shs$318.34 million
08/26/2024$1.73$1.67
-3.47%		$1.75$1.62358,333 shs$330.20 million
08/23/2024$1.53$1.73
+13.07%		$1.76$1.53455,617 shs$342.06 million
08/22/2024$1.68$1.53
-8.93%		$1.69$1.52350,069 shs$302.52 million
A Totally New ‘Income Coin’ (Ad)

Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, it's such a radical departure from what most people think of when it comes to typical income strategies, I'm calling it: The Perfect Income Altcoin

Click here to get access to my 'Perfect Income Altcoin' for just $3 today.
08/21/2024$1.63$1.68
+3.07%		$1.70$1.58412,497 shs$332.18 million
08/20/2024$1.47$1.63
+10.88%		$1.65$1.44412,867 shs$322.29 million
08/19/2024$1.31$1.47
+12.21%		$1.52$1.30444,128 shs$290.66 million
08/16/2024$1.31$1.31$1.33$1.25154,653 shs$259.02 million
08/15/2024$1.24$1.31
+5.65%		$1.31$1.25281,490 shs$259.02 million
08/14/2024$1.33$1.24
-6.77%		$1.35$1.20202,294 shs$245.18 million
08/13/2024$1.25$1.33
+6.40%		$1.35$1.21362,492 shs$262.97 million
08/12/2024$1.20$1.25
+4.17%		$1.30$1.19458,065 shs$247.16 million
08/09/2024$1.31$1.20
-8.40%		$1.36$1.17635,018 shs$237.27 million
08/08/2024$1.33$1.31
-1.50%		$1.43$1.16520,926 shs$259.02 million
08/07/2024$1.40$1.33
-5.00%		$1.51$1.31676,362 shs$262.97 million
08/06/2024$1.51$1.40
-7.28%		$1.53$1.40459,121 shs$276.82 million
08/05/2024$1.52$1.51
-0.66%		$1.58$1.45523,631 shs$298.57 million
08/02/2024$1.64$1.52
-7.32%		$1.65$1.51385,660 shs$300.55 million
08/01/2024$1.81$1.64
-9.39%		$1.82$1.63506,721 shs$324.28 million
07/31/2024$1.96$1.81
-7.42%		$1.95$1.80479,365 shs$357.89 million
07/30/2024$2.06$1.96
-5.10%		$2.05$1.93193,564 shs$386.56 million
07/29/2024$2.06$2.06$2.09$1.82454,216 shs$407.31 million
07/26/2024$2.12$2.06
-2.83%		$2.18$2.01385,965 shs$407.32 million
07/25/2024$1.96$2.12
+8.16%		$2.16$1.91547,437 shs$419.19 million
07/24/2024$1.98$1.96
-1.01%		$2.06$1.93355,635 shs$391.50 million
07/23/2024$1.93$1.98
+2.59%		$2.02$1.91306,883 shs$391.51 million
07/22/2024$1.82$1.93
+6.04%		$1.93$1.78287,098 shs$381.62 million
07/19/2024$1.95$1.82
-6.67%		$1.95$1.82226,650 shs$359.87 million
07/18/2024$1.99$1.95
-2.01%		$2.07$1.95317,805 shs$385.57 million
07/17/2024$2.08$1.99
-4.33%		$2.10$1.90518,351 shs$393.48 million
07/16/2024$2.05$2.08
+1.46%		$2.15$2.05453,374 shs$411.28 million

Related Companies:

This page (NASDAQ:LNZA) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Equation for Profits: Volatility = Opportunity
FREE Intro to Options Class Online Tonight
Prosper Trading Academy | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored