LNZA
LANZATECH GLB (LNZA)
NASDAQ
$5.80-$0.03 (-0.43%)
Price as of Jul 14, 2026 7:31 PM EDT
  • $64.5M
    Market Cap
  • -80.20%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +11.92%
    Low Price$5.52
    High Price$7.91
  • 3 Months
    -82.89%
    Low Price$5.20
    High Price$41.42
  • 1 Year
    -80.20%
    Low Price$0.22
    High Price$41.42
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
24.13
25.42
23.14
24.87
+4.50%
31,976
04/21/2026
24.35
24.40
22.46
23.80
-2.82%
39,020
04/20/2026
22.71
31.00
22.71
24.49
+8.51%
116,716
04/17/2026
36.07
36.07
21.50
22.57
-37.13%
180,264
04/16/2026
41.67
41.67
34.80
35.90
-13.33%
64,213
04/15/2026
38.90
44.00
38.30
41.42
+9.20%
69,646
04/14/2026
33.10
39.99
31.39
37.93
+11.49%
65,820
04/13/2026
27.85
34.40
26.87
34.02
+25.30%
71,283
04/10/2026
26.00
29.50
26.00
27.15
+4.18%
19,302
04/09/2026
26.04
26.35
25.07
26.06
+0.08%
18,212
04/08/2026
27.38
28.45
25.76
26.04
-5.17%
37,631
04/07/2026
18.27
27.88
17.48
27.46
+52.51%
186,521
04/06/2026
18.49
20.00
17.65
18.01
-2.36%
19,028
04/02/2026
14.28
18.44
14.00
18.44
+25.96%
10,891
04/01/2026
15.97
15.97
14.64
14.64
-8.56%
18,262
03/31/2026
16.70
16.86
16.01
16.01
-3.32%
8,341
03/31/2026
-$0.04 Earnings
03/30/2026
17.33
17.64
15.07
16.56
-6.12%
14,045
03/27/2026
19.53
19.61
17.27
17.64
-12.24%
16,435
03/26/2026
21.17
21.17
17.79
20.10
-6.03%
31,909
03/25/2026
22.13
22.50
20.69
21.39
-4.93%
16,971
03/24/2026
21.54
22.50
19.66
22.50
+1.40%
21,906
03/23/2026
22.54
22.54
16.64
22.19
-1.55%
63,793
03/20/2026
23.79
25.86
22.00
22.54
-5.25%
134,877
03/19/2026
18.80
34.49
16.93
23.79
+31.87%
697,770
03/18/2026
18.60
19.56
16.70
18.04
-4.30%
46,383
03/17/2026
13.49
21.61
13.49
18.85
+36.89%
184,367
03/16/2026
10.84
16.79
10.23
13.77
+25.30%
111,378
03/13/2026
9.48
10.99
9.48
10.99
+22.11%
12,232
03/12/2026
9.24
9.30
9.00
9.00
-0.11%
8,142
03/11/2026
9.36
9.36
8.90
9.01
-0.22%
4,518
03/10/2026
9.29
9.75
9.03
9.03
-1.85%
6,788
03/09/2026
9.37
10.01
9.06
9.20
-1.92%
8,005
03/06/2026
9.49
9.75
9.34
9.38
-3.30%
2,008
03/05/2026
9.37
10.06
9.32
9.70
+3.41%
1,756
03/04/2026
8.70
9.42
8.70
9.38
+0.64%
2,107
03/03/2026
9.26
9.35
8.97
9.32
+2.31%
2,225
03/02/2026
8.77
9.31
8.77
9.11
+6.30%
5,251
02/27/2026
8.71
9.00
8.57
8.57
-6.03%
3,067
02/26/2026
9.51
9.51
8.56
9.12
+3.87%
9,527
02/25/2026
9.21
9.21
8.60
8.78
-1.57%
5,058
02/24/2026
8.00
9.77
8.00
8.92
+11.78%
9,178
02/23/2026
9.73
9.73
7.88
7.98
-21.69%
12,175
02/20/2026
9.16
10.19
9.16
10.19
+11.24%
4,382