Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.33
-0.01 (-0.09%)
At close: May 15, 2026, 4:00 PM EDT
11.34
+0.01 (0.04%)
After-hours: May 15, 2026, 4:00 PM EDT
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | -0.09% | 260,145 |
| May 14, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 22 |
| May 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% | 4,985 |
| May 12, 2026 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | 0.09% | 1,301 |
| May 11, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 392 |
| May 8, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% | 632 |
| May 7, 2026 | 11.34 | 11.35 | 11.33 | 11.35 | 11.35 | 0.09% | 352,182 |
| May 6, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 33 |
| May 5, 2026 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 0.35% | 481 |
| May 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 107 |
| May 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | 600,009 |
| Apr 30, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 62 |
| Apr 29, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | 3,860 |
| Apr 28, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 28 |
| Apr 27, 2026 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | - | 8,980 |
| Apr 24, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 28 |
| Apr 23, 2026 | 11.28 | 11.31 | 11.28 | 11.29 | 11.29 | 0.09% | 89,254 |
| Apr 22, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 79 |
| Apr 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 159 |
| Apr 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | 424 |
| Apr 17, 2026 | 11.29 | 11.34 | 11.28 | 11.29 | 11.29 | -0.35% | 6,491 |
| Apr 16, 2026 | 11.27 | 11.33 | 11.27 | 11.33 | 11.33 | 0.09% | 237 |
| Apr 15, 2026 | 11.27 | 11.32 | 11.27 | 11.32 | 11.32 | 0.18% | 226 |
| Apr 14, 2026 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | - | 390 |
| Apr 13, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.09% | 213 |
| 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 2, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 205 |
| 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 | - | 11,353 |
| 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% | 749 |