Lanzatech Global

LNZA
🏛️ usa →
23.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.21 24.79 23.21 24.79 3.9K
09:32 24.49 24.49 24.49 24.49 0.2K
09:34 22.51 24.22 22.51 24.22 0.8K
09:39 24.36 24.36 24.36 24.36 0.3K
09:40 24.16 24.16 24.16 24.16 0.2K
09:41 24.38 24.38 24.38 24.38 0.6K
09:43 23.62 23.62 23.62 23.62 0.2K
09:45 23.51 23.51 23.51 23.51 0.1K
09:46 24.37 24.37 24.37 24.37 0.3K
09:47 24.20 24.20 24.20 24.20 0.2K
09:48 23.61 23.61 23.61 23.61 0.3K
09:49 23.62 23.62 23.62 23.62 0.1K
09:50 24.00 24.00 24.00 24.00 0.5K
10:03 24.01 24.01 24.01 24.01 0.1K
10:04 24.08 24.08 24.08 24.08 0.8K
10:07 24.37 24.37 24.37 24.37 0.5K
10:12 24.13 24.50 24.13 24.50 2.3K
10:42 24.15 24.15 24.15 24.15 0.4K
10:49 23.95 23.95 23.95 23.95 1.3K
10:57 23.80 23.80 23.80 23.80 0.3K
10:58 23.70 23.70 23.70 23.70 0.2K
10:59 23.20 24.00 23.20 24.00 0.6K
11:06 23.80 23.80 23.36 23.36 0.3K
11:10 23.35 23.35 23.35 23.35 0.2K
11:12 23.32 23.32 23.32 23.32 0.2K
11:16 22.84 23.40 22.84 22.84 0.9K
11:17 22.80 22.80 22.80 22.80 0.6K
11:18 22.90 22.90 22.90 22.90 0.1K
11:19 23.30 23.30 22.82 22.82 2.0K
11:20 22.92 23.30 22.57 22.57 2.1K
11:21 22.58 23.30 22.58 23.30 0.6K
11:22 22.50 22.87 22.50 22.87 1.3K
11:25 22.11 22.11 21.60 21.60 1.6K
11:26 22.50 22.50 22.00 22.00 0.8K
11:27 21.92 22.01 21.43 21.43 1.1K
11:28 22.04 22.04 21.29 21.29 0.5K
11:29 21.00 21.00 21.00 21.00 0.2K
11:30 21.00 21.00 21.00 21.00 1.2K
11:32 21.13 21.13 21.13 21.13 0.2K
11:33 22.06 22.06 22.06 22.06 0.3K
11:35 20.66 20.66 20.66 20.66 0.9K
11:42 20.15 20.15 19.33 19.33 6.5K
11:47 20.02 20.02 20.02 20.02 0.4K
11:54 19.97 19.97 19.97 19.97 0.1K
11:55 19.32 19.32 19.00 19.00 0.8K
11:57 19.26 19.26 19.26 19.26 0.1K
11:58 19.79 19.79 19.79 19.79 0.1K
11:59 19.85 19.85 19.85 19.85 0.4K
12:01 20.34 20.34 20.34 20.34 0.2K
12:02 20.22 20.22 20.22 20.22 0.2K
12:06 20.31 20.57 20.31 20.57 0.5K
12:13 20.14 20.14 20.14 20.14 0.2K
12:14 20.20 20.20 20.20 20.20 0.2K
12:15 20.50 20.50 20.50 20.50 0.2K
12:20 20.43 20.44 20.35 20.35 0.5K
12:21 20.59 20.59 20.59 20.59 0.2K
12:23 20.33 20.33 20.33 20.33 0.6K
12:25 20.26 20.26 20.26 20.26 0.6K
12:26 20.30 20.30 20.30 20.30 0.3K
12:27 20.27 20.27 20.27 20.27 0.6K
12:28 20.29 20.29 20.29 20.29 0.9K
12:39 19.92 19.92 19.92 19.92 1.7K
12:55 19.64 19.64 19.64 19.64 0.1K
12:57 19.82 19.82 19.82 19.82 0.3K
13:08 19.99 19.99 19.99 19.99 0.5K
13:13 20.10 20.10 20.10 20.10 0.1K
13:23 20.26 20.26 20.26 20.26 0.3K
13:32 20.46 20.46 20.46 20.46 0.3K
13:39 20.20 20.20 20.12 20.12 1.5K
13:53 20.17 20.17 20.17 20.17 1.0K
13:57 19.61 19.61 19.61 19.61 0.4K
14:08 20.13 20.13 20.13 20.13 0.6K
14:22 19.99 19.99 19.99 19.99 0.2K
14:38 19.96 19.96 19.96 19.96 0.7K
15:26 20.13 20.13 20.13 20.13 0.3K
15:44 20.12 20.12 20.12 20.12 0.2K
15:45 20.12 20.12 20.12 20.12 0.8K
15:52 19.89 20.10 19.89 20.10 0.8K
15:59 20.11 20.11 20.11 20.11 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.64 24.05 21.35 23.53 0.0M
2025-09-25 19.72 21.51 19.47 20.74 0.0M
2025-09-24 19.59 22.28 18.80 20.42 0.0M
2025-09-23 23.21 24.79 19.00 20.11 0.1M
2025-09-22 17.48 29.29 17.48 22.50 0.1M
2025-09-19 21.38 21.60 17.47 17.47 0.0M
2025-09-18 19.70 20.69 19.20 20.50 0.0M
2025-09-17 19.00 20.61 18.61 18.83 0.0M
2025-09-16 19.63 19.63 19.12 19.20 0.0M
2025-09-15 19.45 20.02 19.45 19.63 0.0M
2025-09-12 19.50 19.92 19.41 19.42 0.0M
2025-09-11 19.15 19.82 19.07 19.60 0.0M
2025-09-10 20.77 20.77 19.11 19.28 0.0M
2025-09-09 19.35 19.90 18.58 19.57 0.0M
2025-09-08 19.19 19.87 18.47 19.15 0.0M
2025-09-05 18.88 19.26 18.46 19.19 0.0M
2025-09-04 20.23 20.23 18.71 18.86 0.0M
2025-09-03 21.60 21.85 19.65 19.95 0.0M
2025-09-02 21.48 21.83 20.84 21.43 0.0M
2025-08-29 21.80 22.10 21.15 21.16 0.0M
2025-08-28 22.50 22.99 21.14 21.47 0.0M
2025-08-27 21.51 22.43 21.50 22.26 0.0M
2025-08-26 22.24 22.50 21.59 21.60 0.0M
2025-08-25 22.25 22.56 22.00 22.02 0.0M
2025-08-22 22.05 24.02 20.59 22.22 0.0M
2025-08-21 23.02 23.73 21.59 21.71 0.0M
2025-08-20 19.00 27.49 18.26 23.28 0.1M
2025-08-19 22.00 22.00 18.51 19.72 0.1M
2025-08-18 25.99 25.99 22.00 22.01 0.0M
2025-08-15 34.50 35.01 23.50 25.99 0.1M
2025-08-14 41.00 41.00 36.44 37.42 0.0M
2025-08-13 36.00 41.75 35.07 40.37 0.0M
2025-08-12 34.35 37.93 34.29 34.94 0.0M
2025-08-11 32.50 37.99 31.90 34.35 0.0M
2025-08-08 37.31 39.64 31.91 32.77 0.0M
2025-08-07 42.00 42.00 37.53 37.60 0.0M
2025-08-06 40.37 45.56 38.01 39.58 0.0M
2025-08-05 39.00 43.95 35.00 42.00 0.0M
2025-08-04 45.32 45.95 35.00 37.30 0.0M
2025-08-01 41.10 48.94 40.20 44.01 0.0M
2025-07-31 42.64 49.74 42.63 43.21 0.0M
2025-07-30 36.00 47.20 36.00 42.28 0.0M
2025-07-29 47.00 47.52 37.00 41.10 0.0M
2025-07-28 57.30 62.00 46.01 48.86 0.0M
2025-07-25 58.48 71.19 53.55 58.24 0.1M
2025-07-24 40.00 59.93 39.35 57.00 0.1M
2025-07-23 37.30 40.90 34.00 40.00 0.0M
2025-07-22 33.40 47.96 32.39 35.98 0.1M
2025-07-21 31.00 32.40 30.50 31.96 0.0M
2025-07-18 29.87 30.94 28.50 30.94 0.0M
2025-07-17 31.10 31.25 29.05 30.79 0.0M
2025-07-16 28.90 29.06 26.55 29.06 0.0M
2025-07-15 29.39 29.50 27.71 29.20 0.0M
2025-07-14 28.45 29.39 28.00 29.39 0.0M
2025-07-11 29.30 30.00 27.21 28.94 0.0M
2025-07-10 31.15 31.71 29.09 29.55 0.0M
2025-07-09 31.00 32.16 29.54 31.60 0.0M
2025-07-08 27.45 31.90 27.40 30.84 0.0M
2025-07-07 27.65 29.01 26.52 27.40 0.0M
2025-07-03 29.74 29.74 26.51 28.00 0.0M
2025-07-02 28.40 29.07 27.15 28.30 0.0M
2025-07-01 27.63 29.10 26.05 28.42 0.0M
2025-06-30 25.88 28.04 24.51 27.12 0.0M
2025-06-27 32.00 33.44 25.00 25.00 0.2M
2025-06-26 32.00 32.74 29.01 30.96 0.0M
2025-06-25 29.22 33.78 28.00 33.78 0.0M
2025-06-24 29.00 30.72 26.23 30.70 0.0M
2025-06-23 27.00 28.86 26.00 28.33 0.0M
2025-06-20 27.39 28.68 26.29 28.68 0.0M
2025-06-18 27.10 29.50 25.51 26.88 0.0M
2025-06-17 30.00 30.12 27.00 27.01 0.0M
2025-06-16 26.60 30.12 26.55 30.12 0.0M
2025-06-13 28.80 29.60 26.50 26.91 0.0M
2025-06-12 31.32 32.80 28.05 29.66 0.0M
2025-06-11 34.89 34.98 31.00 31.60 0.0M
2025-06-10 32.00 35.50 30.50 34.37 0.0M
2025-06-09 26.69 33.85 26.69 33.40 0.0M
2025-06-06 24.66 29.84 23.02 28.70 0.1M
2025-06-05 22.91 25.00 22.60 24.32 0.0M
2025-06-04 20.12 23.99 20.12 23.13 0.0M
2025-06-03 21.70 24.02 20.21 21.23 0.0M
2025-06-02 26.66 27.01 21.00 21.21 0.0M
2025-05-30 24.40 40.99 24.40 28.22 0.4M
2025-05-29 24.28 25.82 23.00 24.16 0.0M
2025-05-28 19.23 26.00 19.23 25.83 0.0M
2025-05-27 20.00 20.40 18.96 19.55 0.0M
2025-05-23 20.93 20.97 19.50 19.90 0.0M
2025-05-22 21.10 21.94 20.30 20.92 0.0M
2025-05-21 23.28 24.64 21.36 22.00 0.0M
2025-05-20 24.88 24.99 23.04 24.00 0.0M
2025-05-19 24.00 25.81 23.07 25.00 0.0M
2025-05-16 25.92 26.82 24.24 26.44 0.0M
2025-05-15 24.00 27.00 23.80 25.92 0.0M
2025-05-14 23.31 24.99 22.31 24.00 0.0M
2025-05-13 22.03 23.17 21.87 23.00 0.0M
2025-05-12 23.27 24.09 22.01 23.00 0.0M
2025-05-09 24.01 27.05 21.27 21.89 0.0M
2025-05-08 23.61 26.60 23.25 26.00 0.0M
2025-05-07 22.50 24.41 21.25 23.88 0.0M
2025-05-06 23.50 23.96 21.02 21.35 0.0M
2025-05-05 22.00 24.61 20.51 23.00 0.0M
2025-05-02 23.13 23.40 21.27 22.06 0.0M
2025-05-01 24.49 24.49 22.05 22.99 0.0M
2025-04-30 23.19 24.48 22.60 24.48 0.0M
2025-04-29 21.04 24.97 20.84 24.00 0.0M
2025-04-28 20.53 22.00 19.00 20.81 0.0M
2025-04-25 19.84 21.00 19.00 20.00 0.0M
2025-04-24 0.18 0.20 0.17 0.20 1.8M
2025-04-23 0.17 0.18 0.17 0.17 2.0M
2025-04-22 0.16 0.17 0.16 0.16 2.1M
2025-04-21 0.17 0.18 0.15 0.16 1.4M
2025-04-17 0.20 0.21 0.16 0.17 2.8M
2025-04-16 0.23 0.25 0.20 0.20 2.5M
2025-04-15 0.24 0.26 0.23 0.26 1.0M
2025-04-14 0.28 0.31 0.24 0.24 2.2M
2025-04-11 0.22 0.27 0.22 0.27 2.3M
2025-04-10 0.24 0.24 0.22 0.22 0.7M
2025-04-09 0.21 0.25 0.19 0.24 1.9M
2025-04-08 0.24 0.25 0.20 0.21 2.1M
2025-04-07 0.20 0.26 0.20 0.22 2.0M
2025-04-04 0.16 0.24 0.14 0.21 6.2M
2025-04-03 0.26 0.26 0.22 0.23 2.3M
2025-04-02 0.28 0.33 0.27 0.28 2.0M
2025-04-01 0.23 0.32 0.22 0.31 6.6M
2025-03-31 0.25 0.35 0.23 0.24 45.8M
2025-03-28 0.26 0.26 0.21 0.21 4.4M
2025-03-27 0.32 0.32 0.20 0.28 8.0M
2025-03-26 0.38 0.40 0.35 0.36 1.1M
2025-03-25 0.39 0.40 0.36 0.38 1.1M
2025-03-24 0.40 0.43 0.37 0.41 1.0M
2025-03-21 0.40 0.41 0.37 0.40 2.2M
2025-03-20 0.41 0.42 0.39 0.40 0.9M
2025-03-19 0.45 0.46 0.41 0.41 0.9M
2025-03-18 0.50 0.51 0.45 0.45 0.9M
2025-03-17 0.60 0.60 0.46 0.49 3.6M
2025-03-14 0.50 0.55 0.48 0.54 1.2M
2025-03-13 0.57 0.58 0.49 0.50 1.9M
2025-03-12 0.60 0.64 0.58 0.59 1.1M
2025-03-11 0.63 0.63 0.58 0.58 1.4M
2025-03-10 0.73 0.73 0.61 0.63 1.5M
2025-03-07 0.70 0.73 0.64 0.71 1.2M
2025-03-06 0.76 0.79 0.69 0.70 1.0M
2025-03-05 0.73 0.78 0.69 0.75 0.7M
2025-03-04 0.68 0.74 0.67 0.73 0.9M
2025-03-03 0.83 0.84 0.67 0.68 1.4M
2025-02-28 0.75 0.81 0.74 0.80 0.8M
2025-02-27 0.79 0.81 0.75 0.75 1.0M
2025-02-26 0.83 0.90 0.81 0.81 0.6M
2025-02-25 0.83 0.89 0.79 0.82 0.8M
2025-02-24 0.87 0.95 0.86 0.86 1.2M
2025-02-21 0.92 0.92 0.83 0.86 1.2M
2025-02-20 0.94 0.97 0.85 0.88 1.1M
2025-02-19 1.02 1.06 0.91 0.93 2.2M
2025-02-18 0.84 1.07 0.80 1.01 5.8M
2025-02-14 0.72 0.81 0.72 0.75 1.3M
2025-02-13 0.69 0.74 0.68 0.72 0.8M
2025-02-12 0.69 0.71 0.66 0.68 1.3M
2025-02-11 0.77 0.96 0.69 0.70 2.6M
2025-02-10 0.73 0.79 0.67 0.77 2.8M
2025-02-07 0.79 0.79 0.70 0.72 1.9M
2025-02-06 0.76 0.83 0.72 0.76 1.8M
2025-02-05 0.84 0.86 0.72 0.73 2.0M
2025-02-04 0.91 0.92 0.82 0.84 1.6M
2025-02-03 0.90 0.93 0.87 0.91 1.2M
2025-01-31 0.96 1.00 0.91 0.94 1.2M
2025-01-30 0.93 1.03 0.90 0.96 1.6M
2025-01-29 1.03 1.03 0.91 0.93 1.4M
2025-01-28 1.04 1.07 0.92 1.03 2.4M
2025-01-27 1.12 1.16 1.02 1.05 1.5M
2025-01-24 1.22 1.26 1.12 1.16 1.1M
2025-01-23 1.28 1.39 1.23 1.25 1.0M
2025-01-22 1.50 1.50 1.30 1.32 1.5M
2025-01-21 1.53 1.62 1.47 1.50 1.0M
2025-01-17 1.59 1.62 1.51 1.52 0.5M
2025-01-16 1.63 1.67 1.55 1.56 0.6M
2025-01-15 1.57 1.67 1.52 1.61 0.6M
2025-01-14 1.59 1.63 1.45 1.48 0.7M
2025-01-13 1.60 1.60 1.44 1.48 0.9M
2025-01-10 1.77 1.90 1.60 1.63 1.2M
2025-01-08 1.79 1.85 1.63 1.78 1.1M
2025-01-07 1.96 2.01 1.81 1.84 1.2M
2025-01-06 1.68 2.15 1.67 1.93 3.2M
2025-01-03 1.65 1.88 1.57 1.68 2.3M
2025-01-02 1.52 1.73 1.48 1.60 2.1M