Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.75
+0.01 (0.09%)
May 9, 2025, 9:30 AM - Market open
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | - | 7,803 |
| May 7, 2025 | 10.73 | 10.74 | 10.72 | 10.74 | 10.74 | 0.19% | 388,747 |
| May 6, 2025 | 10.70 | 10.73 | 10.70 | 10.72 | 10.72 | - | 466,253 |
| May 5, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.19% | 1,933 |
| May 2, 2025 | 10.71 | 10.72 | 10.70 | 10.70 | 10.70 | - | 11,926 |
| May 1, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - | 400,833 |
| Apr 30, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 0.09% | 717,711 |
| Apr 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 992,223 |
| Apr 28, 2025 | 10.68 | 10.70 | 10.68 | 10.69 | 10.69 | 0.19% | 1,847,340 |
| Apr 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 752 |
| Apr 24, 2025 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | - | 3,795 |
| Apr 23, 2025 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | - | 5,381 |
| Apr 22, 2025 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | - | 115,742 |
| Apr 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,060 |
| Apr 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1,220 |
| Apr 16, 2025 | 10.68 | 10.69 | 10.66 | 10.67 | 10.67 | -0.19% | 26,570 |
| Apr 15, 2025 | 10.70 | 10.70 | 10.67 | 10.69 | 10.69 | 0.09% | 568,373 |
| Apr 14, 2025 | 10.67 | 10.78 | 10.65 | 10.68 | 10.68 | - | 329,078 |
| Apr 11, 2025 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 0.05% | 280,552 |
| Apr 10, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.23% | 517 |
| Apr 9, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.09% | 3,487 |
| Apr 8, 2025 | 10.66 | 10.68 | 10.66 | 10.66 | 10.66 | - | 9,008 |
| Apr 7, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | - | 6,620 |
| Apr 4, 2025 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | - | 3,330 |
| Apr 3, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 29,718 |
| Apr 2, 2025 | 10.65 | 10.68 | 10.65 | 10.66 | 10.66 | 0.09% | 195,979 |
| Apr 1, 2025 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.17% | 24,488 |
| Mar 31, 2025 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.26% | 23,617 |
| Mar 28, 2025 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 0.09% | 146,473 |
| Mar 27, 2025 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | -0.14% | 72,191 |
| Mar 26, 2025 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.05% | 33,188 |
| 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 |