Agriculture & Natural Solutions Acquisition Corporation (ANSCW)
NASDAQ: ANSCW · Real-Time Price · USD · Warrants
0.1701
+0.0299 (21.33%)
At close: Jul 31, 2026, 4:00 PM EDT
0.001001
-0.1691 (-99.41%)
After-hours: Jul 31, 2026, 5:49 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.33% | 200 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -25.43% | 3,041 |
| Jul 29, 2026 | 0.18 | 0.20 | 0.14 | 0.19 | 0.19 | 1.57% | 3,201 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 32.12% | 600 |
| Jul 22, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -0.21% | 12,000 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.00% | 400 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 23.12% | 2,014 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | 2.17% | 1,212 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -1.31% | 1,571 |
| Jul 9, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 31.82% | 16,890 |
| Jul 7, 2026 | 0.18 | 0.19 | 0.08 | 0.11 | 0.11 | -38.89% | 13,465 |
| Jul 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 23,608 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -10.49% | 44,050 |
| Jun 30, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.54% | 11,799 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.75% | 100 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.20 | 0.24 | 0.24 | 9.09% | 7,026 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.27% | 10,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 850 |
| 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 |