Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.64
0.00 (0.00%)
Mar 25, 2025, 4:00 PM EST - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 10.64 | 10.65 | 10.63 | 10.64 | 10.64 | -0.14% | 7,294 |
| Mar 18, 2025 | 10.63 | 10.65 | 10.62 | 10.65 | 10.65 | 0.28% | 3,785 |
| Mar 17, 2025 | 10.60 | 10.65 | 10.60 | 10.62 | 10.62 | - | 6,247 |
| Mar 14, 2025 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | - | 4,002 |
| Mar 13, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | - | 35,895 |
| Mar 12, 2025 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.38% | 261,708 |
| Mar 11, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | -0.19% | 1,839 |
| Mar 10, 2025 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | -0.08% | 4,986 |
| Mar 7, 2025 | 10.58 | 10.61 | 10.57 | 10.61 | 10.61 | 0.08% | 8,095 |
| Mar 6, 2025 | 10.58 | 10.60 | 10.57 | 10.60 | 10.60 | 0.09% | 2,865 |
| Mar 5, 2025 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 0.19% | 84,142 |
| Mar 4, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | - | 25,047 |
| Mar 3, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 139,467 |
| Feb 28, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | - | 656 |
| Feb 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 13,934 |
| Feb 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 2,189 |
| Feb 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 141 |
| Feb 24, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 0.09% | 5,487 |
| Feb 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 120 |
| Feb 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 105 |
| Feb 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% | 149 |
| Feb 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | 143 |
| Feb 14, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | -0.09% | 6,542 |
| Feb 13, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.28% | 265,130 |
| Feb 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 916 |
| Feb 11, 2025 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 154,790 |
| Feb 10, 2025 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.09% | 6,803 |
| Feb 7, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.19% | 323 |
| Feb 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.01% | 581 |
| Feb 5, 2025 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | 0.01% | 27,153 |
| Feb 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1,649 |
| Feb 3, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - | 8,535 |
| Jan 31, 2025 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | -0.09% | 8,264 |
| Jan 30, 2025 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 0.19% | 5,431 |
| Jan 29, 2025 | 10.52 | 10.53 | 10.51 | 10.51 | 10.51 | -0.19% | 25,087 |
| Jan 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 294 |
| Jan 27, 2025 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | - | 10,296 |
| Jan 24, 2025 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | - | 12,275 |
| Jan 23, 2025 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | 0.29% | 8,729 |
| Jan 22, 2025 | 10.51 | 10.54 | 10.48 | 10.48 | 10.48 | -0.29% | 26,117 |
| Jan 21, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | - | 8,625 |
| Jan 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.16% | 305 |
| Jan 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 93 |
| Jan 15, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.03% | 10,216 |
| Jan 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 11,295 |
| Jan 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30 |