Skip to main content
Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.11
+0.01 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.90
-0.21 (-1.89%)
After-hours: Dec 5, 2025, 4:09 PM EST

ANSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.1111.1111.1111.1111.110.09%4,152
Dec 4, 202511.1111.1111.0511.1011.10-4,169
Dec 3, 202511.0211.1211.0211.1011.10-0.18%39,025
Dec 2, 202511.0511.1211.0511.1211.12-240
Dec 1, 202511.1011.1411.1011.1211.12-155,782
Nov 28, 202511.0911.1411.0911.1211.12-907
Nov 26, 202511.1411.1411.0911.1211.12-0.18%211,411
Nov 25, 202511.1011.1411.0811.1411.140.36%1,793
Nov 24, 202511.0711.1011.0711.1011.10-1,130
Nov 20, 202511.0711.1011.0711.1011.10-245
Nov 19, 202511.0711.1011.0711.1011.100.14%610
Nov 18, 202511.0911.0911.0911.0911.090.14%202
Nov 17, 202511.0711.0711.0711.0711.07-12,807
Nov 14, 202511.0811.0811.0711.0711.07-111,367
Nov 13, 202511.0711.1011.0711.0711.07-0.09%3,688
Nov 12, 202511.0811.0911.0811.0811.080.18%352,052
Nov 11, 202511.0611.0811.0311.0611.06-0.09%24,283
Nov 10, 202511.1111.1211.0711.0711.07-0.18%2,005
Nov 7, 202511.1111.1111.0511.0911.090.36%510
Nov 6, 202511.0711.0711.0511.0511.05-456
Nov 5, 202511.0511.1211.0511.0511.05-0.18%2,306,740
Nov 4, 202511.0811.0911.0011.0711.07-0.09%510,997
Nov 3, 202511.0811.0911.0711.0811.08-1,221,414
Oct 31, 202511.0811.0811.0711.0811.080.09%23,041
Oct 30, 202511.0811.0811.0711.0711.07-0.27%4,862
Oct 29, 202511.0811.1111.0811.1011.10-15,137
Oct 28, 202511.0811.1111.0711.1011.100.14%89,558
Oct 27, 202511.1211.1211.0911.0911.09-0.18%4,986
Oct 24, 202511.1111.1211.1111.1111.11-0.05%10,933
Oct 23, 202511.1211.1211.1111.1111.11-0.09%15,020
Oct 22, 202511.1211.1211.1211.1211.120.18%604
Oct 21, 202511.0811.1111.0811.1011.100.18%904,095
Oct 20, 202511.0711.0811.0711.0811.080.09%4,800
Oct 17, 202511.0611.0811.0611.0711.070.09%301,974
Oct 16, 202511.0511.0711.0311.0611.060.08%302,795
Oct 15, 202511.0211.0711.0211.0511.050.37%2,101,686
Oct 14, 202511.0011.0111.0011.0111.01-0.09%749,643
Oct 13, 202510.9711.0210.9711.0211.020.23%23,382
Oct 10, 202511.0111.0110.9811.0011.000.50%1,403,882
Oct 8, 202510.9710.9710.9410.9410.94-0.18%13,948
Oct 7, 202510.9610.9610.9610.9610.96-0.09%1,452
Oct 6, 202510.8710.9710.8710.9710.97-0.09%10,635
Oct 3, 202510.9810.9810.9810.9810.98-690
Oct 2, 202510.9810.9810.9810.9810.980.55%525
Oct 1, 202510.9210.9310.9210.9210.920.09%805
Sep 30, 202510.9310.9310.9110.9110.91-0.55%43,354
Sep 29, 202510.9310.9710.9310.9710.970.09%827
Sep 26, 202510.9610.9610.9610.9610.96-557
Sep 25, 202510.9610.9610.9610.9610.960.46%596
Sep 24, 202510.9110.9110.9110.9110.91-0.09%4,349
Sep 23, 202510.9210.9810.9210.9210.92-0.05%5,320
Sep 22, 202510.9510.9510.9310.9310.93-0.04%7,538
Sep 19, 202510.9410.9610.9310.9310.93-0.09%4,651
Sep 18, 202510.9110.9410.9110.9410.94-8,357
Sep 17, 202510.9410.9410.9410.9410.94-530
Sep 16, 202510.9410.9410.9110.9410.94-8,173
Sep 15, 202510.9410.9410.9410.9410.940.09%576
Sep 12, 202510.9310.9310.9310.9310.93-0.09%619
Sep 11, 202510.9410.9410.9410.9410.940.27%533
Sep 10, 202510.9110.9110.9110.9110.91-1,334
Sep 9, 202510.9110.9110.9110.9110.91-1,366
Sep 8, 202510.9010.9110.9010.9110.91-0.18%176,849
Sep 3, 202510.9310.9310.9310.9310.93-652
Sep 2, 202510.9310.9310.9310.9310.930.09%420
Aug 29, 202510.8910.9210.8910.9210.92-1,016
Aug 28, 202510.9210.9210.9210.9210.920.28%554
Aug 27, 202510.9010.9210.8910.8910.890.07%34,188
Aug 26, 202510.8810.8810.8810.8810.88-0.17%577
Aug 22, 202510.8810.9010.8810.9010.900.09%496
Aug 21, 202510.8910.8910.8910.8910.890.09%359
Aug 20, 202510.8810.8810.8810.8810.88-0.09%1,147
Aug 19, 202510.8810.9010.8710.8910.89-0.09%2,246
Aug 18, 202510.9010.9010.9010.9010.90-675
Aug 15, 202510.8710.9010.8710.9010.90-55,170
Aug 12, 202510.8710.9010.8710.9010.900.18%1,464
Aug 11, 202510.8710.8810.8710.8810.88-0.09%1,370
Aug 8, 202510.8910.8910.8910.8910.890.14%486
Aug 7, 202510.8710.8910.8710.8810.88-0.05%21,627
Aug 6, 202510.8810.8910.8810.8810.880.08%18,322
Aug 5, 202510.8910.8910.8710.8710.87-0.08%1,142
Aug 4, 202510.8810.8810.8810.8810.88-1,148
Aug 1, 202510.8810.8810.8810.8810.880.05%591
Jul 31, 202510.8910.8910.8810.8810.88-0.14%39,612
Jul 30, 202510.8910.8910.8910.8910.89-489
Jul 29, 202510.8810.8910.8810.8910.89-7,418
Jul 28, 202510.8910.8910.8810.8910.890.09%5,649
Jul 25, 202510.8810.8810.8810.8810.88-3,884
Jul 24, 202510.8810.8810.8810.8810.880.02%37,630
Jul 23, 202510.8810.8810.8810.8810.88-0.02%89,889
Jul 22, 202510.8810.8810.8810.8810.880.05%422
Jul 21, 202510.8810.8810.8710.8810.880.05%390,066
Jul 18, 202510.8710.8710.8610.8710.87-233,344
Jul 17, 202510.8510.8710.8510.8710.870.05%1,854
Jul 16, 202510.8510.8710.8510.8710.870.14%2,093
Jul 15, 202510.8610.8610.8510.8510.85-0.18%40,366
Jul 14, 202510.8510.8710.8410.8710.870.18%118,831
Jul 11, 202510.8510.8610.8410.8510.85-0.09%49,534
Jul 10, 202510.8510.8610.8510.8610.860.18%265,917
Jul 9, 202510.8510.8510.8410.8410.84-0.05%24,855
Jul 8, 202510.8410.8510.8410.8510.85-0.05%6,089