LanzaTech Global Stock Price History
NASDAQ: LNZAIndustrialsMajor ChemicalsUSD
6.13+0.09 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LNZA price history at a glance
The price history for LanzaTech Global (LNZA) on this page begins on September 20, 2021, when the stock closed at $990.00; it most recently closed at $6.13 on October 5, 2026. The highest price in this record is $1,080.00, reached on January 30, 2023; the latest close is 99.4% below that peak. Across the 4 complete calendar years in the table, LNZA finished higher in 1 and lower in 3. Its best year was 2022 (+3.3%) and its worst was 2025 (-91.7%).
Over roughly 5 years the share price changed -99.4%, a -63.5% compound annual price return (excluding dividends). In the last 12 months alone, LNZA has lost 76.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,080.00
- Date of high
- Jan 30, 2023
- Low since 2021
- $5.02
- Date of low
- Jun 15, 2026
- 52-week high
- $44.00
- 52-week low
- $5.02
- IPO year
- 2021
- Last close
- $6.13
LNZA returns
1 week
+1.49%
1 month
+3.55%
3 months
+6.98%
6 months
-77.42%
Year to date
-55.45%
1 year
-76.57%
3 years
-98.56%
5 years
-99.37%
LNZA price return, excluding dividends.
LNZA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.13 | -56.21% |
| 2025 | 14.00 | -91.67% |
| 2024 | 168.00 | -66.60% |
| 2023 | 503.00 | -49.60% |
| 2022 | 998.00 | +3.31% |
| 2021* | 966.00 | -2.42% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LNZA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.05 | 6.18 | 5.92 | 6.13 | +1.49% | |
| 5.89 | 6.08 | 5.82 | 6.04 | +2.03% | |
| 5.85 | 6.08 | 5.82 | 5.92 | +1.02% | |
| 5.86 | 5.97 | 5.82 | 5.86 | -0.85% | |
| 6.03 | 6.08 | 5.75 | 5.91 | -2.15% | |
| 5.63 | 6.04 | 5.56 | 6.04 | +9.22% | |
| 5.72 | 5.82 | 5.52 | 5.53 | -3.15% | |
| 5.94 | 5.94 | 5.68 | 5.71 | -3.06% | |
| 6.01 | 6.09 | 5.86 | 5.89 | -0.84% | |
| 6.03 | 6.15 | 5.85 | 5.94 | -1.49% | |
| 6.02 | 6.15 | 5.97 | 6.03 | +1.01% | |
| 5.90 | 6.11 | 5.89 | 5.97 | +1.36% | |
| 6.16 | 6.18 | 5.86 | 5.89 | -5.00% | |
| 6.10 | 6.39 | 6.00 | 6.20 | +1.97% | |
| 5.81 | 6.12 | 5.72 | 6.08 | +6.29% | |
| 6.11 | 6.32 | 5.72 | 5.72 | -5.45% | |
| 5.92 | 6.25 | 5.92 | 6.05 | +2.20% | |
| 5.82 | 6.02 | 5.74 | 5.92 | +1.72% | |
| 6.11 | 6.11 | 5.81 | 5.82 | -3.96% | |
| 6.15 | 6.28 | 6.02 | 6.06 | -0.82% | |
| 5.96 | 6.25 | 5.85 | 6.11 | +3.91% | |
| 5.86 | 6.07 | 5.79 | 5.88 | -0.68% | |
| 6.12 | 6.12 | 5.90 | 5.92 | -3.27% | |
| 6.12 | 6.15 | 5.90 | 6.12 | 0.00% | |
| 6.25 | 6.29 | 5.96 | 6.12 | -1.77% | |
| 6.50 | 6.58 | 6.16 | 6.23 | -4.45% | |
| 6.18 | 6.64 | 6.17 | 6.52 | +3.66% | |
| 6.34 | 6.34 | 5.88 | 6.29 | -0.79% | |
| 6.17 | 6.43 | 6.10 | 6.34 | +2.76% | |
| 6.25 | 6.44 | 6.10 | 6.17 | -0.80% | |
| 6.29 | 6.34 | 6.11 | 6.22 | +0.65% | |
| 6.54 | 6.65 | 6.12 | 6.18 | -7.21% | |
| 6.36 | 6.76 | 6.30 | 6.66 | +5.71% | |
| 6.27 | 6.48 | 6.05 | 6.30 | +0.80% | |
| 6.22 | 6.43 | 6.09 | 6.25 | +0.48% | |
| 6.23 | 6.35 | 6.09 | 6.22 | -0.16% | |
| 6.30 | 6.62 | 6.21 | 6.23 | -0.16% | |
| 6.18 | 6.37 | 6.18 | 6.24 | -0.95% | |
| 6.40 | 6.40 | 5.94 | 6.30 | -0.63% | |
| 6.38 | 6.40 | 5.70 | 6.34 | +2.09% | |
| 6.05 | 6.40 | 5.90 | 6.21 | +2.64% | |
| 6.24 | 6.38 | 6.01 | 6.05 | -2.73% | |
| 6.38 | 6.40 | 5.94 | 6.22 | -1.58% | |
| 6.29 | 6.37 | 6.03 | 6.32 | +0.48% | |
| 6.08 | 6.50 | 6.08 | 6.29 | +2.61% | |
| 6.40 | 6.51 | 6.11 | 6.13 | -4.22% | |
| 6.35 | 6.40 | 6.12 | 6.40 | +1.27% | |
| 5.78 | 6.48 | 5.78 | 6.32 | +8.97% | |
| 5.60 | 5.87 | 5.45 | 5.80 | +5.07% | |
| 5.38 | 5.52 | 5.21 | 5.52 | +2.99% | |
| 5.42 | 5.48 | 5.15 | 5.36 | -0.74% | |
| 5.50 | 5.67 | 5.38 | 5.40 | -0.92% | |
| 5.56 | 5.70 | 5.45 | 5.45 | -1.09% | |
| 5.57 | 5.83 | 5.43 | 5.51 | -0.36% | |
| 5.59 | 5.68 | 5.43 | 5.53 | -1.07% | |
| 5.47 | 5.83 | 5.47 | 5.59 | +0.90% | |
| 5.53 | 5.69 | 5.49 | 5.54 | +0.73% | |
| 5.71 | 5.97 | 5.47 | 5.50 | -3.68% | |
| 5.56 | 5.94 | 5.43 | 5.71 | +2.51% | |
| 5.50 | 5.76 | 5.41 | 5.57 | +0.54% | |
| 5.85 | 5.94 | 5.50 | 5.54 | -5.62% | |
| 5.82 | 5.97 | 5.67 | 5.87 | +2.09% | |
| 5.81 | 5.94 | 5.66 | 5.75 | -1.20% | |
| 5.71 | 6.03 | 5.65 | 5.82 | +1.57% | |
| 6.05 | 6.40 | 5.62 | 5.73 | -4.98% | |
| 5.88 | 6.22 | 5.88 | 6.03 | +1.34% | |
| 5.71 | 6.15 | 5.67 | 5.95 | +2.94% | |
| 6.05 | 6.16 | 5.60 | 5.78 | -0.86% | |
| 6.35 | 6.69 | 5.70 | 5.83 | -7.61% | |
| 6.92 | 7.19 | 6.20 | 6.31 | -6.66% | |
| 6.82 | 7.06 | 6.10 | 6.76 | -0.88% | |
| 7.90 | 7.97 | 6.61 | 6.82 | -13.78% | |
| 7.15 | 8.12 | 6.87 | 7.91 | +11.25% | |
| 5.52 | 7.11 | 5.44 | 7.11 | +28.80% | |
| 5.78 | 5.94 | 5.43 | 5.52 | -4.66% | |
| 5.79 | 5.91 | 5.46 | 5.79 | +0.52% | |
| 5.97 | 6.18 | 5.72 | 5.76 | -7.54% | |
| 5.83 | 6.34 | 5.60 | 6.23 | +3.83% | |
| 5.66 | 6.24 | 5.41 | 6.00 | +5.08% | |
| 5.85 | 6.12 | 5.58 | 5.71 | -3.87% | |
| 5.75 | 6.27 | 5.30 | 5.94 | +1.02% | |
| 5.36 | 5.95 | 5.02 | 5.88 | +13.08% | |
| 6.32 | 7.56 | 5.19 | 5.20 | -16.80% | |
| 7.37 | 7.37 | 5.99 | 6.25 | -16.11% | |
| 7.70 | 8.29 | 7.18 | 7.45 | -5.46% | |
| 7.32 | 8.01 | 7.00 | 7.88 | +8.54% | |
| 6.81 | 7.81 | 6.76 | 7.26 | +10.17% | |
| 7.13 | 7.29 | 6.06 | 6.59 | -5.72% | |
| 5.71 | 7.33 | 5.68 | 6.99 | +28.26% | |
| 5.96 | 5.97 | 5.42 | 5.45 | -8.56% | |
| 6.11 | 6.37 | 5.90 | 5.96 | -1.65% | |
| 6.20 | 6.31 | 6.03 | 6.06 | -1.62% | |
| 7.11 | 7.12 | 6.11 | 6.16 | -12.99% | |
| 6.91 | 7.23 | 6.78 | 7.08 | +3.96% | |
| 7.39 | 7.61 | 6.79 | 6.81 | -7.09% | |
| 8.02 | 8.19 | 7.21 | 7.33 | -7.22% | |
| 7.97 | 8.40 | 7.21 | 7.90 | +1.41% | |
| 8.70 | 8.70 | 7.70 | 7.79 | -7.26% | |
| 8.72 | 9.25 | 8.38 | 8.40 | -2.78% | |
| 8.10 | 8.64 | 8.01 | 8.64 | +7.60% | |
| 9.00 | 9.70 | 7.34 | 8.03 | -17.47% | |
| 14.00 | 14.50 | 9.21 | 9.73 | -43.27% | |
| 18.63 | 18.96 | 17.00 | 17.15 | -5.98% | |
| 20.61 | 21.74 | 18.24 | 18.24 | -12.05% | |
| 21.03 | 22.62 | 20.38 | 20.74 | -1.24% | |
| 25.65 | 26.55 | 20.13 | 21.00 | -14.50% | |
| 22.37 | 25.44 | 22.37 | 24.56 | +8.43% | |
| 22.08 | 23.87 | 22.08 | 22.65 | +2.12% | |
| 21.69 | 24.02 | 21.69 | 22.18 | -0.58% | |
| 23.10 | 23.18 | 21.58 | 22.31 | -2.87% | |
| 25.00 | 25.30 | 22.66 | 22.97 | -7.30% | |
| 24.23 | 25.75 | 24.23 | 24.78 | +0.28% | |
| 24.63 | 25.28 | 24.50 | 24.71 | +0.86% | |
| 25.17 | 25.36 | 24.49 | 24.50 | -1.96% | |
| 25.29 | 25.47 | 23.81 | 24.99 | +0.04% | |
| 24.85 | 25.57 | 24.32 | 24.98 | 0.00% | |
| 25.38 | 25.94 | 24.34 | 24.98 | -0.08% | |
| 25.02 | 25.93 | 23.64 | 25.00 | +0.52% | |
| 24.13 | 25.42 | 23.14 | 24.87 | +4.50% | |
| 24.35 | 24.40 | 22.46 | 23.80 | -2.82% | |
| 22.71 | 31.00 | 22.71 | 24.49 | +8.51% | |
| 36.07 | 36.07 | 21.50 | 22.57 | -37.13% | |
| 41.67 | 41.67 | 34.80 | 35.90 | -13.33% | |
| 38.90 | 44.00 | 38.30 | 41.42 | +9.20% | |
| 33.10 | 39.99 | 31.39 | 37.93 | +11.49% | |
| 27.85 | 34.40 | 26.87 | 34.02 | +25.30% | |
| 26.00 | 29.50 | 26.00 | 27.15 | +4.18% | |
| 26.04 | 26.35 | 25.07 | 26.06 | +0.08% | |
| 27.38 | 28.45 | 25.76 | 26.04 | -5.17% | |
| 18.27 | 27.88 | 17.48 | 27.46 | +52.51% | |
| 18.49 | 20.00 | 17.65 | 18.01 | -2.36% | |
| 14.28 | 18.44 | 14.00 | 18.44 | +25.96% | |
| 15.97 | 15.97 | 14.64 | 14.64 | -8.56% | |
| 16.70 | 16.86 | 16.01 | 16.01 | -3.32% | |
| 17.33 | 17.64 | 15.07 | 16.56 | -6.12% | |
| 19.53 | 19.61 | 17.27 | 17.64 | -12.24% | |
| 21.17 | 21.17 | 17.79 | 20.10 | -6.03% | |
| 22.13 | 22.50 | 20.69 | 21.39 | -4.93% | |
| 21.54 | 22.50 | 19.66 | 22.50 | +1.40% | |
| 22.54 | 22.54 | 16.64 | 22.19 | -1.55% | |
| 23.79 | 25.86 | 22.00 | 22.54 | -5.25% | |
| 18.80 | 34.49 | 16.93 | 23.79 | +31.87% | |
| 18.60 | 19.56 | 16.70 | 18.04 | -4.30% | |
| 13.49 | 21.61 | 13.49 | 18.85 | +36.89% | |
| 10.84 | 16.79 | 10.23 | 13.77 | +25.30% | |
| 9.48 | 10.99 | 9.48 | 10.99 | +22.11% | |
| 9.24 | 9.30 | 9.00 | 9.00 | -0.11% | |
| 9.36 | 9.36 | 8.90 | 9.01 | -0.22% | |
| 9.29 | 9.75 | 9.03 | 9.03 | -1.85% | |
| 9.37 | 10.01 | 9.06 | 9.20 | -1.92% | |
| 9.49 | 9.75 | 9.34 | 9.38 | -3.30% | |
| 9.37 | 10.06 | 9.32 | 9.70 | +3.41% | |
| 8.70 | 9.42 | 8.70 | 9.38 | +0.64% | |
| 9.26 | 9.35 | 8.97 | 9.32 | +2.31% | |
| 8.77 | 9.31 | 8.77 | 9.11 | +6.30% | |
| 8.71 | 9.00 | 8.57 | 8.57 | -6.03% | |
| 9.51 | 9.51 | 8.56 | 9.12 | +3.87% | |
| 9.21 | 9.21 | 8.60 | 8.78 | -1.57% | |
| 8.00 | 9.77 | 8.00 | 8.92 | +11.78% | |
| 9.73 | 9.73 | 7.88 | 7.98 | -21.69% | |
| 9.16 | 10.19 | 9.16 | 10.19 | +11.24% | |
| 9.50 | 9.61 | 9.02 | 9.16 | +2.69% | |
| 9.60 | 9.90 | 8.78 | 8.92 | -1.44% | |
| 9.14 | 9.55 | 8.70 | 9.05 | -2.48% | |
| 9.01 | 9.98 | 8.85 | 9.28 | +3.11% | |
| 10.36 | 10.36 | 8.42 | 9.00 | -8.07% | |
| 10.00 | 10.96 | 9.79 | 9.79 | -6.85% | |
| 11.26 | 11.26 | 10.40 | 10.51 | -4.58% | |
| 10.45 | 11.95 | 10.07 | 11.02 | +4.51% | |
| 9.59 | 11.20 | 9.50 | 10.54 | +7.33% | |
| 10.34 | 10.86 | 9.74 | 9.82 | -3.82% | |
| 11.57 | 11.63 | 10.14 | 10.21 | -10.36% | |
| 12.35 | 12.58 | 11.26 | 11.39 | -5.08% | |
| 11.80 | 12.84 | 11.80 | 12.00 | 0.00% | |
| 12.37 | 12.96 | 11.85 | 12.00 | -0.41% | |
| 11.94 | 12.16 | 11.94 | 12.05 | +1.13% | |
| 11.82 | 11.96 | 11.42 | 11.92 | +0.42% | |
| 13.10 | 13.25 | 11.81 | 11.87 | -7.38% | |
| 13.25 | 13.64 | 12.75 | 12.81 | -2.36% | |
| 13.22 | 14.55 | 13.09 | 13.12 | -3.10% | |
| 13.99 | 13.99 | 13.39 | 13.54 | -1.51% | |
| 13.58 | 14.25 | 13.29 | 13.75 | +2.60% | |
| 14.21 | 14.21 | 13.00 | 13.40 | -7.65% | |
| 15.20 | 15.20 | 14.51 | 14.51 | -2.94% | |
| 14.63 | 16.27 | 13.86 | 14.95 | +1.49% | |
| 15.83 | 16.00 | 14.41 | 14.73 | -4.54% | |
| 14.48 | 15.52 | 14.06 | 15.43 | +11.65% | |
| 13.80 | 14.11 | 13.80 | 13.82 | +0.88% | |
| 13.76 | 14.16 | 13.70 | 13.70 | +1.10% | |
| 13.99 | 14.43 | 13.50 | 13.55 | -2.80% | |
| 13.82 | 14.01 | 13.66 | 13.94 | -1.13% | |
| 14.05 | 14.46 | 14.01 | 14.10 | +0.79% | |
| 14.01 | 14.50 | 13.99 | 13.99 | -0.07% | |
| 13.22 | 14.17 | 12.79 | 14.00 | +1.74% | |
| 13.25 | 14.03 | 13.25 | 13.76 | +5.00% | |
| 13.11 | 13.11 | 13.11 | 13.11 | -2.06% | |
| 12.69 | 13.46 | 12.56 | 13.38 | +2.22% | |
| 13.06 | 13.09 | 12.55 | 13.09 | +2.35% | |
| 13.00 | 13.05 | 12.79 | 12.79 | -2.07% | |
| 14.36 | 14.36 | 13.06 | 13.06 | -2.68% | |
| 13.11 | 14.35 | 13.11 | 13.42 | +0.98% | |
| 13.45 | 14.18 | 13.11 | 13.29 | -7.39% | |
| 14.06 | 14.38 | 13.51 | 14.35 | -0.42% | |
| 13.05 | 14.41 | 13.05 | 14.41 | +10.00% | |
| 14.00 | 14.51 | 13.07 | 13.10 | -9.22% | |
| 14.70 | 15.10 | 14.01 | 14.43 | -4.06% | |
| 15.80 | 16.04 | 14.88 | 15.04 | -6.12% | |
| 15.83 | 16.53 | 15.58 | 16.02 | +0.82% | |
| 16.78 | 16.78 | 15.89 | 15.89 | -0.13% | |
| 16.89 | 17.30 | 15.91 | 15.91 | -2.27% | |
| 15.38 | 16.28 | 15.00 | 16.28 | +7.85% | |
| 14.69 | 15.29 | 14.63 | 15.10 | +3.39% | |
| 14.45 | 15.32 | 13.59 | 14.60 | +0.90% | |
| 13.58 | 14.47 | 13.37 | 14.47 | +7.54% | |
| 13.81 | 14.01 | 13.42 | 13.46 | -2.57% | |
| 14.03 | 14.82 | 13.61 | 13.81 | -3.02% | |
| 12.00 | 14.48 | 12.00 | 14.24 | +19.26% | |
| 12.40 | 12.40 | 11.45 | 11.94 | -0.50% | |
| 12.50 | 12.50 | 11.80 | 12.00 | -2.44% | |
| 14.00 | 14.83 | 12.27 | 12.30 | -1.13% | |
| 12.69 | 13.01 | 11.20 | 12.44 | -1.11% | |
| 13.62 | 14.00 | 12.35 | 12.58 | -3.08% | |
| 13.01 | 13.59 | 12.86 | 12.98 | -2.03% | |
| 12.87 | 13.70 | 12.87 | 13.25 | -0.98% | |
| 16.00 | 16.00 | 13.00 | 13.38 | -17.91% | |
| 17.00 | 17.08 | 16.22 | 16.30 | -5.45% | |
| 18.58 | 18.58 | 16.76 | 17.24 | -4.22% | |
| 18.28 | 19.00 | 16.92 | 18.00 | +3.15% | |
| 17.59 | 17.64 | 17.20 | 17.45 | +0.93% | |
| 18.63 | 20.49 | 16.90 | 17.29 | -6.99% | |
| 17.64 | 18.59 | 16.75 | 18.59 | +3.80% | |
| 19.02 | 19.03 | 17.49 | 17.91 | -4.02% | |
| 21.13 | 21.13 | 18.31 | 18.66 | -3.32% | |
| 21.50 | 22.00 | 18.87 | 19.30 | -7.83% | |
| 21.42 | 22.95 | 20.29 | 20.94 | -2.60% | |
| 23.26 | 23.65 | 21.36 | 21.50 | -9.70% | |
| 22.89 | 23.89 | 22.89 | 23.81 | +2.19% | |
| 24.90 | 24.90 | 22.60 | 23.30 | -4.47% | |
| 26.01 | 27.53 | 24.39 | 24.39 | -9.05% | |
| 26.43 | 27.99 | 25.30 | 26.82 | +2.35% | |
| 25.92 | 28.01 | 25.92 | 26.20 | +1.12% | |
| 24.59 | 26.49 | 24.50 | 25.91 | +3.50% | |
| 25.89 | 26.20 | 24.67 | 25.04 | -6.41% | |
| 26.77 | 27.11 | 25.72 | 26.75 | -3.60% | |
| 26.40 | 29.78 | 26.40 | 27.75 | +5.51% | |
| 26.06 | 26.87 | 25.99 | 26.30 | -1.99% | |
| 26.51 | 27.24 | 26.00 | 26.84 | +1.23% | |
| 24.59 | 26.57 | 24.59 | 26.51 | +5.24% | |
| 23.74 | 25.67 | 22.65 | 25.19 | +3.20% | |
| 26.16 | 27.08 | 24.41 | 24.41 | -6.69% | |
| 28.94 | 30.18 | 25.99 | 26.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LNZA chart for longer ranges.