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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.05 | 11.07 | 11.03 | 11.06 | 11.06 | 0.08% | 302,795 |
| Oct 15, 2025 | 11.02 | 11.07 | 11.02 | 11.05 | 11.05 | 0.37% | 2,101,686 |
| Oct 14, 2025 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | -0.09% | 749,643 |
| Oct 13, 2025 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | 0.23% | 23,382 |
| Oct 10, 2025 | 11.01 | 11.01 | 10.98 | 11.00 | 11.00 | 0.50% | 1,403,882 |
| Oct 9, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 12 |
| Oct 8, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.94 | -0.18% | 13,948 |
| Oct 7, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% | 1,452 |
| Oct 6, 2025 | 10.87 | 10.97 | 10.87 | 10.97 | 10.97 | -0.09% | 10,635 |
| Oct 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 690 |
| Oct 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.55% | 525 |
| Oct 1, 2025 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 0.09% | 805 |
| Sep 30, 2025 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | -0.55% | 43,354 |
| Sep 29, 2025 | 10.93 | 10.97 | 10.93 | 10.97 | 10.97 | 0.09% | 827 |
| Sep 26, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 557 |
| Sep 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.46% | 596 |
| Sep 24, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% | 4,349 |
| Sep 23, 2025 | 10.92 | 10.98 | 10.92 | 10.92 | 10.92 | -0.05% | 5,320 |
| Sep 22, 2025 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | -0.04% | 7,538 |
| Sep 19, 2025 | 10.94 | 10.96 | 10.93 | 10.93 | 10.93 | -0.09% | 4,651 |
| Sep 18, 2025 | 10.91 | 10.94 | 10.91 | 10.94 | 10.94 | - | 8,357 |
| Sep 17, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 530 |
| Sep 16, 2025 | 10.94 | 10.94 | 10.91 | 10.94 | 10.94 | - | 8,173 |
| Sep 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 576 |
| Sep 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% | 619 |
| Sep 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% | 533 |
| Sep 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1,334 |
| Sep 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1,366 |
| Sep 8, 2025 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | -0.18% | 176,849 |
| Sep 5, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 79 |
| Sep 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 32 |
| Sep 3, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 652 |
| Sep 2, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | 420 |
| Aug 29, 2025 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | - | 1,016 |
| Aug 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% | 554 |
| Aug 27, 2025 | 10.90 | 10.92 | 10.89 | 10.89 | 10.89 | 0.07% | 34,188 |
| Aug 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.17% | 577 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 169 |
| Aug 22, 2025 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | 0.09% | 496 |
| Aug 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% | 359 |
| Aug 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.09% | 1,147 |
| Aug 19, 2025 | 10.88 | 10.90 | 10.87 | 10.89 | 10.89 | -0.09% | 2,246 |
| Aug 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 675 |
| Aug 15, 2025 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | - | 55,170 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 71 |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 12, 2025 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 0.18% | 1,464 |
| Aug 11, 2025 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | -0.09% | 1,370 |
| Aug 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.14% | 486 |
| Aug 7, 2025 | 10.87 | 10.89 | 10.87 | 10.88 | 10.88 | -0.05% | 21,627 |