LNZA
LANZATECH GLB (LNZA)
NASDAQ
$6.10-$0.02 (-0.25%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $80.0M
    Market Cap
  • -68.54%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -1.77%
    Low Price$5.88
    High Price$6.66
  • 3 Months
    -2.24%
    Low Price$5.36
    High Price$7.91
  • 1 Year
    -68.54%
    Low Price$5.20
    High Price$41.42
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
5.96
6.25
5.85
6.11
+3.91%
49,985
09/10/2026
5.86
6.07
5.79
5.88
-0.68%
38,337
09/09/2026
6.12
6.12
5.90
5.92
-3.27%
38,536
09/08/2026
6.12
6.15
5.90
6.12
0.00%
25,830
09/04/2026
6.25
6.29
5.96
6.12
-1.77%
39,001
09/03/2026
6.50
6.58
6.16
6.23
-4.45%
51,648
09/02/2026
6.18
6.64
6.17
6.52
+3.66%
72,757
09/01/2026
6.34
6.34
5.88
6.29
-0.79%
89,230
08/31/2026
6.17
6.43
6.10
6.34
+2.76%
42,511
08/28/2026
6.25
6.44
6.10
6.17
-0.80%
28,567
08/27/2026
6.29
6.34
6.11
6.22
+0.65%
17,095
08/26/2026
6.54
6.65
6.12
6.18
-7.21%
62,927
08/25/2026
6.36
6.76
6.30
6.66
+5.71%
96,918
08/24/2026
6.27
6.48
6.05
6.30
+0.80%
97,984
08/21/2026
6.22
6.43
6.09
6.25
+0.48%
60,471
08/20/2026
6.23
6.35
6.09
6.22
-0.16%
43,418
08/19/2026
6.30
6.62
6.21
6.23
-0.16%
84,727
08/18/2026
6.18
6.37
6.18
6.24
-0.95%
47,155
08/17/2026
6.40
6.40
5.94
6.30
-0.63%
41,269
08/14/2026
6.38
6.40
5.70
6.34
+2.09%
103,972
08/14/2026
-$2.04 Earnings
08/13/2026
6.05
6.40
5.90
6.21
+2.64%
66,191
08/12/2026
6.24
6.38
6.01
6.05
-2.73%
83,094
08/11/2026
6.38
6.40
5.94
6.22
-1.58%
53,939
08/10/2026
6.29
6.37
6.03
6.32
+0.48%
43,938
08/07/2026
6.08
6.50
6.08
6.29
+2.61%
56,444
08/06/2026
6.40
6.50
6.11
6.13
-4.22%
133,626
08/05/2026
6.35
6.40
6.12
6.40
+1.27%
21,360
08/04/2026
5.78
6.48
5.78
6.32
+8.97%
83,781
08/03/2026
5.60
5.87
5.45
5.80
+5.07%
100,009
07/31/2026
5.38
5.52
5.21
5.52
+2.99%
79,097
07/30/2026
5.42
5.48
5.15
5.36
-0.74%
62,369
07/29/2026
5.50
5.67
5.38
5.40
-0.92%
65,153
07/28/2026
5.56
5.70
5.45
5.45
-1.09%
52,566
07/27/2026
5.57
5.83
5.43
5.51
-0.36%
66,531
07/24/2026
5.59
5.68
5.43
5.53
-1.07%
69,882
07/23/2026
5.47
5.83
5.47
5.59
+0.90%
116,311
07/22/2026
5.53
5.69
5.49
5.54
+0.73%
34,218
07/21/2026
5.71
5.97
5.47
5.50
-3.68%
93,653
07/20/2026
5.56
5.94
5.43
5.71
+2.51%
55,638
07/17/2026
5.50
5.76
5.41
5.57
+0.54%
52,643
07/16/2026
5.85
5.94
5.50
5.54
-5.62%
90,377
07/15/2026
5.82
5.97
5.67
5.87
+2.09%
34,789
07/14/2026
5.81
5.94
5.66
5.75
-1.20%
51,104
07/13/2026
5.71
6.03
5.65
5.82
+1.57%
67,542
07/10/2026
6.05
6.40
5.62
5.73
-4.98%
114,311
07/09/2026
5.88
6.22
5.88
6.03
+1.34%
53,924
07/08/2026
5.71
6.15
5.67
5.95
+2.94%
74,343
07/07/2026
6.05
6.16
5.60
5.78
-0.86%
131,490
07/06/2026
6.35
6.69
5.70
5.83
-7.61%
169,016
07/02/2026
6.92
7.19
6.20
6.31
-6.66%
233,270
07/01/2026
6.82
7.05
6.10
6.76
-0.88%
182,300
06/30/2026
7.90
7.97
6.61
6.82
-13.78%
368,660
06/29/2026
7.15
8.12
6.87
7.91
+11.25%
521,665
06/26/2026
5.52
7.11
5.44
7.11
+28.80%
765,404
06/25/2026
5.78
5.94
5.43
5.52
-4.66%
78,385
06/24/2026
5.79
5.91
5.46
5.79
+0.52%
140,382
06/23/2026
5.97
6.18
5.72
5.76
-7.54%
103,311
06/22/2026
5.83
6.34
5.60
6.23
+3.83%
203,092
06/18/2026
5.66
6.24
5.41
6.00
+5.08%
291,417
06/17/2026
5.85
6.12
5.58
5.71
-3.87%
152,265
06/16/2026
5.75
6.27
5.30
5.94
+1.02%
309,385
06/15/2026
5.36
5.95
5.02
5.88
+13.08%
593,717
06/12/2026
6.32
7.56
5.19
5.20
-16.80%
553,675
06/11/2026
7.37
7.37
5.99
6.25
-16.11%
198,691
06/10/2026
7.70
8.29
7.18
7.45
-5.46%
140,216
06/09/2026
7.32
8.01
7.00
7.88
+8.54%
117,986
06/08/2026
6.81
7.81
6.76
7.26
+10.17%
252,194
06/05/2026
7.13
7.29
6.06
6.59
-5.72%
115,305
06/04/2026
5.71
7.33
5.68
6.99
+28.26%
578,437
06/03/2026
5.96
5.97
5.42
5.45
-8.56%
110,653
06/02/2026
6.11
6.37
5.90
5.96
-1.65%
157,803
06/01/2026
6.20
6.31
6.03
6.06
-1.62%
66,997
05/29/2026
7.11
7.12
6.11
6.16
-12.99%
118,663
05/28/2026
6.91
7.23
6.78
7.08
+3.96%
87,781
05/27/2026
7.39
7.61
6.79
6.81
-7.09%
101,999
05/26/2026
8.02
8.19
7.21
7.33
-7.22%
141,394
05/22/2026
7.97
8.40
7.21
7.90
+1.41%
94,630
05/21/2026
8.70
8.70
7.70
7.79
-7.26%
65,152
05/20/2026
8.72
9.25
8.38
8.40
-2.78%
109,401
05/19/2026
8.10
8.64
8.01
8.64
+7.60%
86,020
05/18/2026
9.00
9.70
7.34
8.03
-17.47%
258,092
05/15/2026
14.00
14.50
9.21
9.73
-43.27%
376,684
05/14/2026
18.63
18.96
17.00
17.15
-5.98%
25,077
05/14/2026
-$1.77 Earnings
05/13/2026
20.61
21.74
18.24
18.24
-12.05%
41,609
05/12/2026
21.03
22.62
20.38
20.74
-1.24%
37,225
05/11/2026
25.65
26.55
20.13
21.00
-14.50%
29,213
05/08/2026
22.37
25.44
22.37
24.56
+8.43%
12,201
05/07/2026
22.08
23.87
22.08
22.65
+2.12%
11,301
05/06/2026
21.69
24.02
21.69
22.18
-0.58%
13,152
05/05/2026
23.10
23.18
21.58
22.31
-2.87%
19,836
05/04/2026
25.00
25.30
22.66
22.97
-7.30%
16,254
05/01/2026
24.23
25.75
24.23
24.78
+0.28%
19,037
04/30/2026
24.63
25.28
24.50
24.71
+0.86%
25,082
04/29/2026
25.17
25.36
24.49
24.50
-1.96%
16,498
04/28/2026
25.29
25.47
23.81
24.99
+0.04%
20,204
04/27/2026
24.85
25.57
24.32
24.98
0.00%
22,325
04/24/2026
25.38
25.94
24.34
24.98
-0.08%
26,643
04/23/2026
25.02
25.93
23.64
25.00
+0.52%
18,173