Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.75
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 29,226 |
| May 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 217 |
| May 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 247 |
| May 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 808 |
| May 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 387 |
| May 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 250,268 |
| May 21, 2025 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | -0.09% | 662,331 |
| May 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 736 |
| May 19, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 170 |
| May 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 54 |
| May 15, 2025 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | -0.09% | 215,468 |
| May 14, 2025 | 10.72 | 10.75 | 10.71 | 10.75 | 10.75 | 0.19% | 35,245 |
| May 13, 2025 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | - | 63,971 |
| May 12, 2025 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | -0.19% | 647 |
| May 9, 2025 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 2,485 |
| May 8, 2025 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | - | 7,803 |
| May 7, 2025 | 10.73 | 10.74 | 10.72 | 10.74 | 10.74 | 0.19% | 388,747 |
| May 6, 2025 | 10.70 | 10.73 | 10.70 | 10.72 | 10.72 | - | 466,253 |
| May 5, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.19% | 1,933 |
| May 2, 2025 | 10.71 | 10.72 | 10.70 | 10.70 | 10.70 | - | 11,926 |
| May 1, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - | 400,833 |
| Apr 30, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 0.09% | 717,711 |
| Apr 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 992,223 |
| Apr 28, 2025 | 10.68 | 10.70 | 10.68 | 10.69 | 10.69 | 0.19% | 1,847,340 |
| Apr 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 752 |
| Apr 24, 2025 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | - | 3,795 |
| Apr 23, 2025 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | - | 5,381 |
| Apr 22, 2025 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | - | 115,742 |
| Apr 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,060 |
| Apr 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,220 |
| Apr 16, 2025 | 10.68 | 10.69 | 10.66 | 10.67 | 10.67 | -0.19% | 26,570 |
| Apr 15, 2025 | 10.70 | 10.70 | 10.67 | 10.69 | 10.69 | 0.09% | 568,373 |
| Apr 14, 2025 | 10.67 | 10.78 | 10.65 | 10.68 | 10.68 | - | 329,078 |
| Apr 11, 2025 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 0.05% | 280,552 |
| Apr 10, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.23% | 517 |
| Apr 9, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.09% | 3,487 |
| Apr 8, 2025 | 10.66 | 10.68 | 10.66 | 10.66 | 10.66 | - | 9,008 |
| Apr 7, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | - | 6,620 |
| Apr 4, 2025 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | - | 3,330 |
| Apr 3, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 29,718 |
| Apr 2, 2025 | 10.65 | 10.68 | 10.65 | 10.66 | 10.66 | 0.09% | 195,979 |
| Apr 1, 2025 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.17% | 24,488 |
| Mar 31, 2025 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.26% | 23,617 |
| Mar 28, 2025 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 0.09% | 146,473 |
| Mar 27, 2025 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | -0.14% | 72,191 |
| Mar 26, 2025 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.05% | 33,188 |
| Mar 25, 2025 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | - | 428 |
| Mar 24, 2025 | 10.64 | 10.65 | 10.63 | 10.64 | 10.64 | - | 1,946 |
| Mar 21, 2025 | 10.61 | 10.65 | 10.61 | 10.64 | 10.64 | 0.09% | 2,381 |
| Mar 20, 2025 | 10.57 | 10.65 | 10.57 | 10.63 | 10.63 | -0.05% | 27,663 |