LanzaTech Global, Inc. - Common Stock (LNZA)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	19.50	19.92	19.41	19.42	2,712	19.42
9/11/2025	19.15	19.82	19.07	19.60	7,210	19.60
9/10/2025	20.76	20.77	19.11	19.28	7,056	19.28
9/09/2025	19.34	19.90	18.58	19.57	9,668	19.57
9/08/2025	19.19	19.87	18.47	19.15	19,166	19.15
9/05/2025	18.88	19.26	18.46	19.19	27,794	19.19
9/04/2025	20.23	20.23	18.71	18.86	10,179	18.86
9/03/2025	21.60	21.84	19.65	19.95	18,872	19.95
9/02/2025	21.48	21.83	20.84	21.43	9,165	21.43
8/29/2025	21.80	22.10	21.15	21.16	7,552	21.16
8/28/2025	22.50	22.99	21.14	21.46	11,246	21.46
8/27/2025	21.51	22.43	21.50	22.25	14,447	22.25
8/26/2025	22.24	22.50	21.59	21.60	8,308	21.60
8/25/2025	22.25	22.56	22.00	22.02	6,235	22.02
8/22/2025	22.05	24.02	20.59	22.22	14,410	22.22
8/21/2025	23.02	23.73	21.59	21.71	27,821	21.71
8/20/2025	19.00	27.49	18.26	23.28	126,577	23.28
8/19/2025	22.00	22.00	18.51	19.72	82,495	19.72
8/18/2025	0.26	0.26	0.22	0.22	2,374,764	22.01
8/15/2025	0.34	0.35	0.23	0.26	5,146,425	25.99
8/14/2025	0.41	0.41	0.36	0.37	838,692	37.42
8/13/2025	0.36	0.42	0.35	0.40	1,305,475	40.37
8/12/2025	0.34	0.38	0.34	0.35	623,442	34.94
8/11/2025	0.33	0.38	0.32	0.34	499,630	34.35
8/08/2025	0.37	0.40	0.32	0.33	1,068,537	32.77
8/07/2025	0.42	0.42	0.38	0.38	592,060	37.60
8/06/2025	0.40	0.46	0.38	0.40	716,750	39.58
8/05/2025	0.39	0.44	0.35	0.42	1,059,251	42.00
8/04/2025	0.45	0.46	0.35	0.37	1,501,651	37.30
8/01/2025	0.41	0.49	0.40	0.44	1,183,842	44.01
7/31/2025	0.43	0.50	0.43	0.43	1,001,352	43.21
7/30/2025	0.36	0.47	0.36	0.42	1,279,575	42.28
7/29/2025	0.47	0.48	0.37	0.41	2,402,896	41.10
7/28/2025	0.57	0.62	0.46	0.49	2,678,905	48.86
7/25/2025	0.58	0.71	0.54	0.58	8,761,092	58.24
7/24/2025	0.40	0.60	0.39	0.57	12,058,253	57.00