Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.17
0.00 (0.00%)
Dec 18, 2025, 4:00 PM EST - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 215 |
| Dec 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 10,637 |
| Dec 16, 2025 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | - | 54,623 |
| Dec 15, 2025 | 11.13 | 11.17 | 11.13 | 11.17 | 11.17 | - | 176,410 |
| Dec 12, 2025 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | - | 5,338 |
| Dec 11, 2025 | 11.15 | 11.17 | 11.13 | 11.17 | 11.17 | 0.18% | 17,575 |
| Dec 10, 2025 | 11.13 | 11.15 | 11.12 | 11.15 | 11.15 | 0.18% | 49,505 |
| Dec 9, 2025 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 0.09% | 329,010 |
| Dec 8, 2025 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 0.09% | 692,708 |
| Dec 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 4,152 |
| Dec 4, 2025 | 11.11 | 11.11 | 11.05 | 11.10 | 11.10 | - | 4,169 |
| Dec 3, 2025 | 11.02 | 11.12 | 11.02 | 11.10 | 11.10 | -0.18% | 39,025 |
| Dec 2, 2025 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | - | 240 |
| Dec 1, 2025 | 11.10 | 11.14 | 11.10 | 11.12 | 11.12 | - | 155,782 |
| Nov 28, 2025 | 11.09 | 11.14 | 11.09 | 11.12 | 11.12 | - | 907 |
| Nov 26, 2025 | 11.14 | 11.14 | 11.09 | 11.12 | 11.12 | -0.18% | 211,411 |
| Nov 25, 2025 | 11.10 | 11.14 | 11.08 | 11.14 | 11.14 | 0.36% | 1,793 |
| Nov 24, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | - | 1,130 |
| Nov 20, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | - | 245 |
| Nov 19, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 0.14% | 610 |
| Nov 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | 202 |
| Nov 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 12,807 |
| Nov 14, 2025 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | - | 111,367 |
| Nov 13, 2025 | 11.07 | 11.10 | 11.07 | 11.07 | 11.07 | -0.09% | 3,688 |
| Nov 12, 2025 | 11.08 | 11.09 | 11.08 | 11.08 | 11.08 | 0.18% | 352,052 |
| Nov 11, 2025 | 11.06 | 11.08 | 11.03 | 11.06 | 11.06 | -0.09% | 24,283 |
| Nov 10, 2025 | 11.11 | 11.12 | 11.07 | 11.07 | 11.07 | -0.18% | 2,005 |
| Nov 7, 2025 | 11.11 | 11.11 | 11.05 | 11.09 | 11.09 | 0.36% | 510 |
| Nov 6, 2025 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | - | 456 |
| Nov 5, 2025 | 11.05 | 11.12 | 11.05 | 11.05 | 11.05 | -0.18% | 2,306,740 |
| Nov 4, 2025 | 11.08 | 11.09 | 11.00 | 11.07 | 11.07 | -0.09% | 510,997 |
| Nov 3, 2025 | 11.08 | 11.09 | 11.07 | 11.08 | 11.08 | - | 1,221,414 |
| Oct 31, 2025 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 0.09% | 23,041 |
| Oct 30, 2025 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | -0.27% | 4,862 |
| Oct 29, 2025 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | - | 15,137 |
| Oct 28, 2025 | 11.08 | 11.11 | 11.07 | 11.10 | 11.10 | 0.14% | 89,558 |
| Oct 27, 2025 | 11.12 | 11.12 | 11.09 | 11.09 | 11.09 | -0.18% | 4,986 |
| Oct 24, 2025 | 11.11 | 11.12 | 11.11 | 11.11 | 11.11 | -0.05% | 10,933 |
| Oct 23, 2025 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | -0.09% | 15,020 |
| Oct 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | 604 |
| Oct 21, 2025 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | 0.18% | 904,095 |
| Oct 20, 2025 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.09% | 4,800 |
| Oct 17, 2025 | 11.06 | 11.08 | 11.06 | 11.07 | 11.07 | 0.09% | 301,974 |
| Oct 16, 2025 | 11.05 | 11.07 | 11.03 | 11.06 | 11.06 | 0.08% | 302,795 |
| Oct 15, 2025 | 11.02 | 11.07 | 11.02 | 11.05 | 11.05 | 0.37% | 2,101,686 |
| Oct 14, 2025 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | -0.09% | 749,643 |
| Oct 13, 2025 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | 0.23% | 23,382 |
| Oct 10, 2025 | 11.01 | 11.01 | 10.98 | 11.00 | 11.00 | 0.50% | 1,403,882 |
| Oct 8, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.94 | -0.18% | 13,948 |
| Oct 7, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% | 1,452 |