Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.22
-0.01 (-0.09%)
Feb 6, 2026, 4:00 PM EST - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 250,144 |
| Jan 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1,186 |
| Jan 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 150,298 |
| Jan 15, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 6,978 |
| Jan 14, 2026 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.09% | 2,843 |
| Jan 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 180 |
| Jan 12, 2026 | 11.19 | 11.22 | 11.18 | 11.19 | 11.19 | 0.18% | 495,593 |
| Jan 9, 2026 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | - | 306,576 |
| Jan 8, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 320 |
| Jan 7, 2026 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | -0.05% | 10,416 |
| Jan 5, 2026 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | -0.13% | 429 |
| Dec 31, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | - | 25,850 |
| Dec 30, 2025 | 11.16 | 11.19 | 11.16 | 11.19 | 11.19 | 0.09% | 26,031 |
| Dec 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.13% | 2,310 |
| Dec 23, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.04% | 119,459 |
| Dec 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.04% | 15,028 |
| Dec 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.04% | 3,009 |
| Dec 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 215 |
| Dec 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 10,637 |
| Dec 16, 2025 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | - | 54,623 |
| Dec 15, 2025 | 11.13 | 11.17 | 11.13 | 11.17 | 11.17 | - | 176,410 |
| Dec 12, 2025 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | - | 5,338 |
| Dec 11, 2025 | 11.15 | 11.17 | 11.13 | 11.17 | 11.17 | 0.18% | 17,575 |
| Dec 10, 2025 | 11.13 | 11.15 | 11.12 | 11.15 | 11.15 | 0.18% | 49,505 |
| Dec 9, 2025 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 0.09% | 329,010 |
| Dec 8, 2025 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 0.09% | 692,708 |
| Dec 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 4,152 |
| Dec 4, 2025 | 11.11 | 11.11 | 11.05 | 11.10 | 11.10 | - | 4,169 |
| Dec 3, 2025 | 11.02 | 11.12 | 11.02 | 11.10 | 11.10 | -0.18% | 39,025 |
| Dec 2, 2025 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | - | 240 |
| Dec 1, 2025 | 11.10 | 11.14 | 11.10 | 11.12 | 11.12 | - | 155,782 |
| Nov 28, 2025 | 11.09 | 11.14 | 11.09 | 11.12 | 11.12 | - | 907 |
| Nov 26, 2025 | 11.14 | 11.14 | 11.09 | 11.12 | 11.12 | -0.18% | 211,411 |
| Nov 25, 2025 | 11.10 | 11.14 | 11.08 | 11.14 | 11.14 | 0.36% | 1,793 |
| Nov 24, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | - | 1,130 |
| Nov 20, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | - | 245 |
| Nov 19, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 0.14% | 610 |
| Nov 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | 202 |
| Nov 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 12,807 |