Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.29
0.00 (0.00%)
At close: Apr 10, 2026, 4:00 PM EDT
11.25
-0.04 (-0.35%)
After-hours: Apr 10, 2026, 4:10 PM EDT
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | - | 799 |
| Apr 9, 2026 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | - | 218 |
| Apr 8, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | - | 289 |
| Apr 7, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 0.09% | 287 |
| Apr 6, 2026 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | -0.09% | 279 |
| Apr 1, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | - | 1,006 |
| Mar 31, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 0.09% | 406 |
| Mar 30, 2026 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | - | 282 |
| Mar 27, 2026 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | - | 1,522 |
| Mar 26, 2026 | 11.21 | 11.28 | 11.21 | 11.28 | 11.28 | 0.27% | 571 |
| Mar 25, 2026 | 11.24 | 11.25 | 11.21 | 11.25 | 11.25 | 0.09% | 6,528 |
| Mar 24, 2026 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | -0.09% | 3,552 |
| Mar 23, 2026 | 11.21 | 11.29 | 11.21 | 11.25 | 11.25 | -0.27% | 1,325 |
| Mar 20, 2026 | 11.21 | 11.28 | 11.21 | 11.28 | 11.28 | - | 11,352 |
| Mar 19, 2026 | 11.21 | 11.28 | 11.21 | 11.28 | 11.28 | 0.09% | 1,042 |
| Mar 18, 2026 | 11.21 | 11.27 | 11.21 | 11.27 | 11.27 | 0.18% | 402 |
| Mar 17, 2026 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | -0.09% | 247 |
| Mar 16, 2026 | 11.26 | 11.26 | 11.21 | 11.26 | 11.26 | 0.18% | 756 |
| Mar 13, 2026 | 11.27 | 11.27 | 11.24 | 11.24 | 11.24 | 0.04% | 11,066 |
| Mar 12, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.31% | 264 |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | 251 |
| Mar 10, 2026 | 11.20 | 11.26 | 11.20 | 11.26 | 11.26 | 0.18% | 450 |
| Mar 9, 2026 | 11.24 | 11.24 | 11.20 | 11.24 | 11.24 | - | 1,059 |
| Mar 6, 2026 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 0.02% | 748 |
| Mar 5, 2026 | 11.22 | 11.24 | 11.20 | 11.24 | 11.24 | 0.12% | 558 |
| Mar 4, 2026 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 0.31% | 1,314 |
| Mar 3, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 181 |
| Mar 2, 2026 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | -0.09% | 668 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.13% | 304 |
| Feb 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.11% | 438 |
| Feb 23, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.06% | 5,106 |
| Feb 19, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 1,834 |
| Feb 18, 2026 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | - | 270,443 |
| Feb 17, 2026 | 11.24 | 11.24 | 11.22 | 11.23 | 11.23 | -0.09% | 1,414 |
| Feb 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.06% | 227 |
| Feb 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.06% | 461 |
| Feb 11, 2026 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | - | 4,996 |
| Feb 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 252 |
| Feb 9, 2026 | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | 0.18% | 893 |
| Feb 6, 2026 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | -0.09% | 1,618 |
| Feb 5, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1,750 |
| Feb 4, 2026 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 0.09% | 80,708 |
| Feb 3, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 100,372 |
| Feb 2, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 33,422 |
| Jan 30, 2026 | 11.21 | 11.22 | 11.20 | 11.22 | 11.22 | - | 150,243 |
| Jan 29, 2026 | 11.22 | 11.22 | 11.20 | 11.22 | 11.22 | -0.09% | 150,940 |
| Jan 28, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 120 |
| Jan 27, 2026 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 0.18% | 1,108 |
| Jan 26, 2026 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | -0.09% | 1,229 |
| Jan 23, 2026 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | - | 1,306,184 |