Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.10
-0.04 (-0.36%)
At close: Nov 26, 2025, 4:00 PM EST
11.12
+0.02 (0.18%)
After-hours: Nov 26, 2025, 4:00 PM EST
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 10.87 | 10.97 | 10.87 | 10.97 | 10.97 | -0.09% | 10,635 |
| Oct 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 690 |
| Oct 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.55% | 525 |
| Oct 1, 2025 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 0.09% | 805 |
| Sep 30, 2025 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | -0.55% | 43,354 |
| Sep 29, 2025 | 10.93 | 10.97 | 10.93 | 10.97 | 10.97 | 0.09% | 827 |
| Sep 26, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 557 |
| Sep 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.46% | 596 |
| Sep 24, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% | 4,349 |
| Sep 23, 2025 | 10.92 | 10.98 | 10.92 | 10.92 | 10.92 | -0.05% | 5,320 |
| Sep 22, 2025 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | -0.04% | 7,538 |
| Sep 19, 2025 | 10.94 | 10.96 | 10.93 | 10.93 | 10.93 | -0.09% | 4,651 |
| Sep 18, 2025 | 10.91 | 10.94 | 10.91 | 10.94 | 10.94 | - | 8,357 |
| Sep 17, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 530 |
| Sep 16, 2025 | 10.94 | 10.94 | 10.91 | 10.94 | 10.94 | - | 8,173 |