Skip to main content
Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
11.24
0.00 (0.02%)
Mar 6, 2026, 2:05 PM EST - Market open

ANSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.2011.2411.2011.24-0.02%249
Mar 5, 202611.2211.2411.2011.2411.240.12%558
Mar 4, 202611.2411.2411.2311.2311.230.31%1,314
Mar 3, 202611.1911.1911.1911.1911.19-181
Mar 2, 202611.2211.2211.1911.1911.19-0.09%668
Feb 25, 202611.2011.2011.2011.2011.20-0.13%304
Feb 24, 202611.2211.2211.2211.2211.22-0.11%438
Feb 23, 202611.2311.2311.2311.2311.230.06%5,106
Feb 19, 202611.2211.2211.2211.2211.22-0.09%1,834
Feb 18, 202611.2211.2411.2211.2311.23-270,443
Feb 17, 202611.2411.2411.2211.2311.23-0.09%1,414
Feb 13, 202611.2411.2411.2411.2411.240.06%227
Feb 12, 202611.2311.2311.2311.2311.23-0.06%461
Feb 11, 202611.2111.2411.2111.2411.24-4,996
Feb 10, 202611.2411.2411.2411.2411.24-252
Feb 9, 202611.2411.2411.2211.2411.240.18%893
Feb 6, 202611.2411.2411.2211.2211.22-0.09%1,618
Feb 5, 202611.2311.2311.2311.2311.23-1,750
Feb 4, 202611.2111.2311.2111.2311.230.09%80,708
Feb 3, 202611.2211.2211.2211.2211.22-100,372
Feb 2, 202611.2211.2211.2211.2211.22-33,422
Jan 30, 202611.2111.2211.2011.2211.22-150,243
Jan 29, 202611.2211.2211.2011.2211.22-0.09%150,940
Jan 28, 202611.2311.2311.2311.2311.230.09%120
Jan 27, 202611.1511.2211.1511.2211.220.18%1,108
Jan 26, 202611.2211.2211.2011.2011.20-0.09%1,229
Jan 23, 202611.2211.2211.2111.2111.21-1,306,184
Jan 21, 202611.2111.2111.2111.2111.21-250,144
Jan 20, 202611.2111.2111.2111.2111.21-1,186
Jan 16, 202611.2111.2111.2111.2111.21-150,298
Jan 15, 202611.2111.2111.2111.2111.21-6,978
Jan 14, 202611.2011.2111.2011.2111.210.09%2,843
Jan 13, 202611.2011.2011.2011.2011.200.09%180
Jan 12, 202611.1911.2211.1811.1911.190.18%495,593
Jan 9, 202611.1911.1911.1711.1711.17-306,576
Jan 8, 202611.1711.1711.1711.1711.17-320
Jan 7, 202611.1711.1811.1711.1711.17-0.05%10,416
Jan 5, 202611.1911.1911.1811.1811.18-0.13%429
Dec 31, 202511.1211.1911.1211.1911.19-25,850
Dec 30, 202511.1611.1911.1611.1911.190.09%26,031
Dec 29, 202511.1811.1811.1811.1811.180.13%2,310
Dec 23, 202511.1811.1811.1711.1711.17-0.04%119,459
Dec 22, 202511.1711.1711.1711.1711.170.04%15,028
Dec 19, 202511.1711.1711.1711.1711.17-0.04%3,009
Dec 18, 202511.1711.1711.1711.1711.17-215
Dec 17, 202511.1711.1711.1711.1711.17-10,637
Dec 16, 202511.1711.1711.1611.1711.17-54,623
Dec 15, 202511.1311.1711.1311.1711.17-176,410
Dec 12, 202511.1611.1711.1611.1711.17-5,338
Dec 11, 202511.1511.1711.1311.1711.170.18%17,575
Dec 10, 202511.1311.1511.1211.1511.150.18%49,505
Dec 9, 202511.1311.1411.1311.1311.130.09%329,010
Dec 8, 202511.1211.1311.1211.1211.120.09%692,708
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