Agriculture & Natural Solutions Acquisition Corporation (ANSCW)
NASDAQ: ANSCW · Real-Time Price · USD · Warrants
0.2194
0.00 (0.00%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 250 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.83% | 865 |
| Jun 12, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 0.80% | 34,900 |
| Jun 8, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 4,107 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 200 |
| May 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 26,300 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,204 |
| May 20, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | 1.55% | 7,400 |
| May 19, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | 13.19% | 22,500 |
| May 18, 2026 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -4.71% | 61,071 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 8,198 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 11.11% | 1,801 |
| May 12, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -5.31% | 602 |
| May 7, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 0.05% | 55,077 |
| May 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.09% | 2,977 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.00% | 3,199 |
| May 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 93,156 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | 5,100 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.55% | 500 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.21% | 469 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -0.03% | 3,201 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -4.98% | 6,799 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,749 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | 1,300 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.59% | 8,905 |
| Mar 19, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 15,750 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,541 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.50% | 107,500 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.05% | 10,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 100,030 |
| Mar 4, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -4.00% | 92,334 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.12% | 22,426 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.12% | 53,745 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.88% | 12,066 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 31,538 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 300 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 2,100 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.23% | 8,574 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 1,500 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 12,239 |
| Feb 9, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 413 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1,634 |
| Jan 30, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -2.94% | 6,240 |
| Jan 28, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -5.56% | 1,102 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 434 |
| Jan 22, 2026 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | -2.75% | 222,789 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.03% | 14,990 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 25,739 |