Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.06
+0.01 (0.09%)
Oct 16, 2025, 4:00 PM EDT - Market closed

ANSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202511.0511.0711.0311.0611.060.08%302,795
Oct 15, 202511.0211.0711.0211.0511.050.37%2,101,686
Oct 14, 202511.0011.0111.0011.0111.01-0.09%749,643
Oct 13, 202510.9711.0210.9711.0211.020.23%23,382
Oct 10, 202511.0111.0110.9811.0011.000.50%1,403,882
Oct 9, 202510.9410.9410.9410.9410.94-12
Oct 8, 202510.9710.9710.9410.9410.94-0.18%13,948
Oct 7, 202510.9610.9610.9610.9610.96-0.09%1,452
Oct 6, 202510.8710.9710.8710.9710.97-0.09%10,635
Oct 3, 202510.9810.9810.9810.9810.98-690
Oct 2, 202510.9810.9810.9810.9810.980.55%525
Oct 1, 202510.9210.9310.9210.9210.920.09%805
Sep 30, 202510.9310.9310.9110.9110.91-0.55%43,354
Sep 29, 202510.9310.9710.9310.9710.970.09%827
Sep 26, 202510.9610.9610.9610.9610.96-557
Sep 25, 202510.9610.9610.9610.9610.960.46%596
Sep 24, 202510.9110.9110.9110.9110.91-0.09%4,349
Sep 23, 202510.9210.9810.9210.9210.92-0.05%5,320
Sep 22, 202510.9510.9510.9310.9310.93-0.04%7,538
Sep 19, 202510.9410.9610.9310.9310.93-0.09%4,651
Sep 18, 202510.9110.9410.9110.9410.94-8,357
Sep 17, 202510.9410.9410.9410.9410.94-530
Sep 16, 202510.9410.9410.9110.9410.94-8,173
Sep 15, 202510.9410.9410.9410.9410.940.09%576
Sep 12, 202510.9310.9310.9310.9310.93-0.09%619
Sep 11, 202510.9410.9410.9410.9410.940.27%533
Sep 10, 202510.9110.9110.9110.9110.91-1,334
Sep 9, 202510.9110.9110.9110.9110.91-1,366
Sep 8, 202510.9010.9110.9010.9110.91-0.18%176,849
Sep 5, 202510.9310.9310.9310.9310.93-79
Sep 4, 202510.9310.9310.9310.9310.93-32
Sep 3, 202510.9310.9310.9310.9310.93-652
Sep 2, 202510.9310.9310.9310.9310.930.09%420
Aug 29, 202510.8910.9210.8910.9210.92-1,016
Aug 28, 202510.9210.9210.9210.9210.920.28%554
Aug 27, 202510.9010.9210.8910.8910.890.07%34,188
Aug 26, 202510.8810.8810.8810.8810.88-0.17%577
Aug 25, 202510.9010.9010.9010.9010.90-169
Aug 22, 202510.8810.9010.8810.9010.900.09%496
Aug 21, 202510.8910.8910.8910.8910.890.09%359
Aug 20, 202510.8810.8810.8810.8810.88-0.09%1,147
Aug 19, 202510.8810.9010.8710.8910.89-0.09%2,246
Aug 18, 202510.9010.9010.9010.9010.90-675
Aug 15, 202510.8710.9010.8710.9010.90-55,170
Aug 14, 202510.9010.9010.9010.9010.90-71
Aug 13, 202510.9010.9010.9010.9010.90--
Aug 12, 202510.8710.9010.8710.9010.900.18%1,464
Aug 11, 202510.8710.8810.8710.8810.88-0.09%1,370
Aug 8, 202510.8910.8910.8910.8910.890.14%486
Aug 7, 202510.8710.8910.8710.8810.88-0.05%21,627