Agriculture & Natural Solutions Acquisition Corporation (ANSCW)
NASDAQ: ANSCW · Real-Time Price · USD · Warrants
0.1503
-0.0097 (-6.06%)
Jun 6, 2025, 4:00 PM - Market closed
ANSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.06% | 51,000 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,261 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 139,011 |
| Jun 3, 2025 | 0.16 | 0.19 | 0.15 | 0.17 | 0.17 | 2.47% | 22,024 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.03% | 1,542 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,452 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,663 |
| May 28, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 17,554 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 14,000 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.14% | 1,200 |
| May 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.05% | 661 |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.26% | 3,200 |
| May 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| May 16, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.35% | 23,900 |
| May 15, 2025 | 0.20 | 0.21 | 0.15 | 0.21 | 0.21 | 10.32% | 2,076 |
| May 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 50,000 |
| May 13, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.25% | 132,033 |
| May 12, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -2.39% | 12,990 |
| May 9, 2025 | 0.15 | 0.21 | 0.15 | 0.21 | 0.21 | 10.61% | 107,920 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.26% | 400 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 10,100 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 500 |
| May 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 100,300 |
| May 2, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 3,500 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -16.67% | 50,679 |
| Apr 30, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -17.96% | 99,735 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -21.64% | 937 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 75.00% | 106 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 665 |
| Apr 23, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -2.51% | 6,900 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 48 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.53% | 41,586 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 8,999 |
| Apr 16, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 17.53% | 7,768 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.17 | 0.17 | 0.17 | -5.56% | 34,972 |
| Apr 14, 2025 | 0.17 | 0.19 | 0.12 | 0.18 | 0.18 | -5.31% | 123,893 |
| Apr 11, 2025 | 0.13 | 0.20 | 0.12 | 0.19 | 0.19 | -26.20% | 323,459 |
| Apr 10, 2025 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | 2.22% | 3,950 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -33.68% | 580 |
| Apr 8, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 8.14% | 1,327 |
| Apr 7, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -9.90% | 711 |
| Apr 4, 2025 | 0.36 | 0.44 | 0.32 | 0.39 | 0.39 | 21.88% | 6,795 |
| Apr 3, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 14.29% | 335,500 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.23 | 0.28 | 0.28 | -6.67% | 1,090 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 740 |
| Mar 31, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 9,401 |
| Mar 28, 2025 | 0.38 | 0.44 | 0.30 | 0.30 | 0.30 | -21.05% | 444,931 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 40 |