Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.55
-0.01 (-0.09%)
Feb 21, 2025, 4:00 PM EST - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 105 |
| Feb 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% | 149 |
| Feb 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | 143 |
| Feb 14, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | -0.09% | 6,542 |
| Feb 13, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.28% | 265,130 |
| Feb 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 916 |
| Feb 11, 2025 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 154,790 |
| Feb 10, 2025 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.09% | 6,803 |
| Feb 7, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.19% | 323 |
| Feb 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.01% | 581 |
| Feb 5, 2025 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | 0.01% | 27,153 |
| Feb 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1,649 |
| Feb 3, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - | 8,535 |
| Jan 31, 2025 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | -0.09% | 8,264 |
| Jan 30, 2025 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 0.19% | 5,431 |
| Jan 29, 2025 | 10.52 | 10.53 | 10.51 | 10.51 | 10.51 | -0.19% | 25,087 |
| Jan 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 294 |
| Jan 27, 2025 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | - | 10,296 |
| Jan 24, 2025 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | - | 12,275 |
| Jan 23, 2025 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | 0.29% | 8,729 |
| Jan 22, 2025 | 10.51 | 10.54 | 10.48 | 10.48 | 10.48 | -0.29% | 26,117 |
| Jan 21, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | - | 8,625 |
| Jan 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.16% | 305 |
| Jan 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 93 |
| Jan 15, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.03% | 10,216 |
| Jan 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 11,295 |
| Jan 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30 |
| Jan 10, 2025 | 10.49 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 149,124 |
| Jan 8, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | - | 6,904 |
| Jan 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 3,722 |
| Jan 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1,370 |
| Jan 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 3 |
| Jan 2, 2025 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | - | 79,747 |
| Dec 31, 2024 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | -0.10% | 2,686 |
| Dec 30, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 16,854 |
| Dec 27, 2024 | 10.46 | 10.48 | 10.45 | 10.48 | 10.48 | 0.19% | 85,180 |
| Dec 26, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -0.05% | 29,301 |
| Dec 24, 2024 | 10.46 | 10.47 | 10.45 | 10.47 | 10.47 | -0.05% | 220,972 |
| Dec 23, 2024 | 10.44 | 10.48 | 10.44 | 10.47 | 10.47 | - | 28,025 |
| Dec 20, 2024 | 10.45 | 10.48 | 10.45 | 10.47 | 10.47 | -0.10% | 218,835 |
| Dec 19, 2024 | 10.45 | 10.48 | 10.43 | 10.48 | 10.48 | 0.29% | 133,586 |
| Dec 18, 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | - | 39,263 |
| Dec 17, 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | -0.29% | 76,547 |
| Dec 16, 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | 0.43% | 59,226 |
| Dec 13, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.05% | 185,313 |
| Dec 12, 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | - | 35,738 |
| Dec 11, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | - | 38,879 |
| Dec 10, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | - | 82,264 |
| Dec 9, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.05% | 123,806 |
| Dec 6, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.05% | 290,326 |
| Dec 5, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | - | 46,128 |
| Dec 4, 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 0.10% | 91,478 |
| Dec 3, 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | -0.08% | 35,215 |
| Dec 2, 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 0.17% | 47,285 |
| Nov 29, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.05% | 33,781 |
| Nov 27, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.01% | 91,556 |
| Nov 26, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.06% | 39,163 |
| Nov 25, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | - | 41,011 |
| Nov 22, 2024 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 0.05% | 204,570 |
| Nov 21, 2024 | 10.42 | 10.45 | 10.42 | 10.43 | 10.43 | - | 171,109 |
| Nov 20, 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.05% | 143,233 |
| Nov 19, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | - | 127,312 |
| Nov 18, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | - | 326,827 |
| Nov 15, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 317 |
| Nov 14, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 223 |
| Nov 13, 2024 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | -0.19% | 50,534 |
| Nov 12, 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.29% | 25,397 |
| Nov 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 10,893 |
| Nov 8, 2024 | 10.40 | 10.41 | 10.39 | 10.41 | 10.41 | 0.05% | 67,538 |
| Nov 7, 2024 | 10.39 | 10.42 | 10.39 | 10.41 | 10.41 | 0.05% | 3,864 |
| Nov 6, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | -0.05% | 40,549 |
| Nov 5, 2024 | 10.39 | 10.42 | 10.39 | 10.41 | 10.41 | - | 888,084 |
| Nov 4, 2024 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | 0.10% | 6,712 |
| Nov 1, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 234,873 |
| Oct 31, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | -0.05% | 398,224 |
| Oct 30, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.10% | 5,080 |
| Oct 29, 2024 | 10.39 | 10.42 | 10.38 | 10.38 | 10.38 | - | 19,479 |
| Oct 28, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.14% | 3,012 |
| Oct 25, 2024 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 0.24% | 1,200 |
| Oct 24, 2024 | 10.37 | 10.39 | 10.37 | 10.37 | 10.37 | - | 788,862 |
| Oct 23, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.05% | 700,357 |
| Oct 22, 2024 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 0.14% | 1,263,570 |
| Oct 21, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 8,548 |
| Oct 18, 2024 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | - | 20,003 |
| Oct 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 687 |
| Oct 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 231 |
| Oct 15, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 61,614 |
| Oct 14, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1,364 |
| Oct 11, 2024 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | - | 34,595 |
| Oct 10, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 167,426 |
| Oct 9, 2024 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | -0.10% | 9,228 |
| Oct 8, 2024 | 10.36 | 10.39 | 10.36 | 10.37 | 10.37 | -0.19% | 13,660 |
| Oct 7, 2024 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 0.34% | 2,119,556 |
| Oct 4, 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | -0.05% | 16,354 |
| Oct 3, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 19,328 |
| Oct 2, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 151,694 |
| Oct 1, 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | - | 2,735 |
| Sep 30, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 19,278 |
| Sep 27, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 196 |
| Sep 26, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 295,363 |