LanzaTech Global, Inc.
LNZANASDAQIndustrials● Active
$6.59
$-0.40(-5.72%)
Market Cap$14484352
P/E Ratio—
52W High$71.2
52W Low$5.415
LanzaTech Global, Inc.（LNZA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lnza · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,080.00
Jan 30, 2023
-99.4% from here
5-Year Low5Y
$5.42
Jun 3, 2026
+21.6% from low
IPO Priceadj.
$990.00
Sep 24, 2021
-99.3% since IPO
1 Year Ago
$33.40
Jun 9, 2025
-80.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LNZA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.13 | $7.29 | $6.06 | $6.59 | $6.59 | 115K | -7.57% |
| Jun 4, 2026 | $5.71 | $7.33 | $5.68 | $6.99 | $6.99 | 578K | +22.42% |
| Jun 3, 2026 | $5.96 | $5.97 | $5.42 | $5.45 | $5.45 | 111K | -8.56% |
| Jun 2, 2026 | $6.11 | $6.37 | $5.90 | $5.96 | $5.96 | 158K | -2.45% |
| Jun 1, 2026 | $6.20 | $6.31 | $6.03 | $6.06 | $6.06 | 67K | -2.26% |
| May 29, 2026 | $7.11 | $7.12 | $6.11 | $6.16 | $6.16 | 119K | -13.36% |
| May 28, 2026 | $6.91 | $7.23 | $6.78 | $7.08 | $7.08 | 88K | +2.46% |
| May 27, 2026 | $7.39 | $7.61 | $6.79 | $6.81 | $6.81 | 102K | -7.85% |
| May 26, 2026 | $8.02 | $8.19 | $7.21 | $7.33 | $7.33 | 141K | -8.60% |
| May 22, 2026 | $7.97 | $8.40 | $7.21 | $7.90 | $7.90 | 95K | -0.88% |
| May 21, 2026 | $8.70 | $8.70 | $7.70 | $7.79 | $7.79 | 65K | -10.46% |
| May 20, 2026 | $8.72 | $9.25 | $8.38 | $8.40 | $8.40 | 109K | -3.67% |
| May 19, 2026 | $8.10 | $8.64 | $8.01 | $8.64 | $8.64 | 86K | +6.67% |
| May 18, 2026 | $9.00 | $9.70 | $7.34 | $8.03 | $8.03 | 258K | -10.78% |
| May 15, 2026 | $14.00 | $14.50 | $9.21 | $9.73 | $9.73 | 377K | -30.50% |
| May 14, 2026 | $18.63 | $18.96 | $17.00 | $17.15 | $17.15 | 25K | -7.94% |
| May 13, 2026 | $20.61 | $21.74 | $18.24 | $18.24 | $18.24 | 42K | -11.50% |
| May 12, 2026 | $21.03 | $22.62 | $20.38 | $20.74 | $20.74 | 37K | -1.38% |
| May 11, 2026 | $25.65 | $26.55 | $20.13 | $21.00 | $21.00 | 29K | -18.13% |
| May 8, 2026 | $22.37 | $25.44 | $22.37 | $24.56 | $24.56 | 12K | +9.79% |
Showing 1–20 of 1,179 records
Annual Stock Price Performance · LNZA
Jan 1 → Dec 31 · 6 years2026-50.2%$13.22 → $6.59
-50.2%
2025-90.9%$152.00 → $13.76
-90.9%
2024-72.7%$501.00 → $137.00
-72.7%
2023-49.6%$998.00 → $503.00
-49.6%
2022+3.3%$966.00 → $998.00
+3.3%
2021-2.4%$990.00 → $966.00
-2.4%
Best Year2022 · +3.3%
Worst Year2025 · -90.9%
Positive Years1 / 6
Avg Annual Return-43.7%
6Y Total Return-99.3%
6Y CAGR~-56.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in LNZA?
If you invested $1,000 in LNZA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7
Total Return-99.3%
CAGR~-63.3% / yr
Profit$-993
Based on Sep 24, 2021 · $990.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LanzaTech Global, Inc.（LNZA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LNZA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LNZA 历史股价FMP 日线复权 OHLCV