LanzaTech Global, Inc. - Common Stock (LNZA)

Historical Prices For LanzaTech Global, Inc. - Common Stock (LNZA)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	15.80	16.04	14.88	15.04	5,842	15.04
12/11/2025	15.83	16.53	15.58	16.02	8,017	16.02
12/10/2025	16.78	16.78	15.89	15.89	6,702	15.89
12/09/2025	16.88	17.30	15.91	15.91	14,293	15.91
12/08/2025	15.38	16.28	15.00	16.28	8,441	16.28
12/05/2025	14.69	15.28	14.63	15.10	9,710	15.10
12/04/2025	14.45	15.32	13.59	14.60	5,663	14.60
12/03/2025	13.58	14.47	13.37	14.47	8,555	14.47
12/02/2025	13.81	14.00	13.41	13.46	2,728	13.46
12/01/2025	14.03	14.82	13.61	13.81	8,310	13.81
11/28/2025	12.00	14.48	12.00	14.24	10,071	14.24
11/26/2025	12.40	12.40	11.45	11.94	15,402	11.94
11/25/2025	12.50	12.50	11.80	12.00	8,587	12.00
11/24/2025	14.00	14.83	12.27	12.30	22,113	12.30
11/21/2025	12.69	13.01	11.20	12.44	15,893	12.44
11/20/2025	13.62	14.00	12.35	12.58	10,762	12.58
11/19/2025	13.01	13.59	12.86	12.98	7,352	12.98
11/18/2025	12.87	13.70	12.87	13.25	6,586	13.25
11/17/2025	16.00	16.00	13.00	13.38	39,500	13.38
11/14/2025	17.00	17.08	16.22	16.30	11,601	16.30
11/13/2025	18.58	18.58	16.76	17.24	15,304	17.24
11/12/2025	18.28	19.00	16.91	18.00	14,661	18.00
11/11/2025	17.59	17.64	17.20	17.45	3,916	17.45
11/10/2025	18.63	20.49	16.90	17.29	13,358	17.29
11/07/2025	17.64	18.59	16.75	18.59	7,506	18.59
11/06/2025	19.02	19.03	17.49	17.91	9,520	17.91
11/05/2025	21.13	21.13	18.31	18.66	9,657	18.66
11/04/2025	21.50	22.00	18.86	19.30	26,798	19.30
11/03/2025	21.42	22.95	20.29	20.94	10,913	20.94
10/31/2025	23.26	23.65	21.36	21.50	18,425	21.50
10/30/2025	22.89	23.89	22.89	23.81	12,108	23.81
10/29/2025	24.90	24.90	22.60	23.30	19,794	23.30
10/28/2025	26.01	27.53	24.39	24.39	9,643	24.39
10/27/2025	26.43	27.99	25.30	26.82	9,022	26.82
10/24/2025	25.92	28.01	25.92	26.20	13,397	26.20
10/23/2025	24.59	26.49	24.50	25.91	44,458	25.91
10/22/2025	25.89	26.20	24.67	25.04	4,863	25.04
10/21/2025	26.77	27.11	25.71	26.75	16,781	26.75
10/20/2025	26.40	29.78	26.40	27.75	25,480	27.75
10/17/2025	26.06	26.87	25.99	26.30	5,718	26.30
10/16/2025	26.51	27.24	26.00	26.84	20,109	26.84
10/15/2025	24.59	26.57	24.59	26.51	8,148	26.51
10/14/2025	23.74	25.67	22.65	25.19	9,109	25.19
10/13/2025	26.16	27.08	24.41	24.41	18,139	24.41
10/10/2025	28.94	30.18	25.99	26.16	27,375	26.16
10/09/2025	30.76	31.50	27.75	29.38	31,290	29.38
10/08/2025	24.84	30.00	24.04	29.86	79,410	29.86
10/07/2025	24.23	24.66	23.64	24.01	15,343	24.01
10/06/2025	24.85	25.65	23.83	23.83	12,279	23.83
10/03/2025	24.94	25.93	24.55	24.65	17,818	24.65
10/02/2025	24.87	25.16	24.00	24.55	11,007	24.55
10/01/2025	23.85	25.59	22.01	25.43	16,898	25.43
9/30/2025	28.00	28.00	23.57	24.51	28,889	24.51
9/29/2025	23.52	29.35	22.23	28.03	56,087	28.03
9/26/2025	21.64	24.05	21.35	23.52	38,441	23.52
9/25/2025	19.91	21.51	19.46	21.01	39,879	21.01
9/24/2025	19.59	22.28	18.80	20.42	27,931	20.42
9/23/2025	23.21	24.79	19.00	20.11	53,463	20.11
9/22/2025	17.48	29.29	17.48	22.50	140,196	22.50
9/19/2025	21.38	21.60	17.47	17.47	44,512	17.47
9/18/2025	19.20	20.68	19.20	20.50	9,978	20.50
9/17/2025	19.00	20.61	18.61	18.83	20,932	18.83
9/16/2025	19.63	19.63	19.12	19.20	3,418	19.20
9/15/2025	19.45	20.02	19.45	19.63	4,823	19.63