Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
10.84
+0.01 (0.06%)
Jun 27, 2025, 4:00 PM - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 0.06% | 583 |
| Jun 26, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.18% | 545 |
| Jun 25, 2025 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | -0.09% | 315,554 |
| Jun 24, 2025 | 10.82 | 10.89 | 10.82 | 10.82 | 10.82 | - | 1,053 |
| Jun 23, 2025 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | - | 1,723 |
| Jun 20, 2025 | 10.82 | 10.93 | 10.82 | 10.82 | 10.82 | - | 25,791 |
| Jun 18, 2025 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.42% | 166,050 |
| Jun 17, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | -0.09% | 559,184 |
| Jun 16, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 530 |
| Jun 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 162 |
| Jun 12, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 0.19% | 1,680 |
| Jun 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 85 |
| Jun 10, 2025 | 10.83 | 10.83 | 10.77 | 10.77 | 10.77 | -0.10% | 4,102 |
| Jun 9, 2025 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 0.05% | 14,941 |
| Jun 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 2,658 |
| Jun 5, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 1,148 |
| Jun 4, 2025 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 0.09% | 8,521 |
| Jun 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 138 |
| Jun 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 62 |
| May 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 29,226 |
| May 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 217 |
| May 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 247 |
| May 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 808 |
| May 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 387 |
| May 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 250,268 |
| May 21, 2025 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | -0.09% | 662,331 |
| May 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 736 |
| May 19, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 170 |
| May 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 54 |
| May 15, 2025 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | -0.09% | 215,468 |
| May 14, 2025 | 10.72 | 10.75 | 10.71 | 10.75 | 10.75 | 0.19% | 35,245 |
| May 13, 2025 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | - | 63,971 |
| May 12, 2025 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | -0.19% | 647 |
| May 9, 2025 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 2,485 |
| 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 |