Agriculture & Natural Solutions Acquisition Corporation (ANSC)
NASDAQ: ANSC · Real-Time Price · USD
0.00
+0.0210 (0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ANSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | - | 8,980 |
| Apr 23, 2026 | 11.28 | 11.31 | 11.28 | 11.29 | 11.29 | 0.09% | 89,254 |
| Apr 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 159 |
| Apr 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | 424 |
| Apr 17, 2026 | 11.29 | 11.34 | 11.28 | 11.29 | 11.29 | -0.35% | 6,491 |
| Apr 16, 2026 | 11.27 | 11.33 | 11.27 | 11.33 | 11.33 | 0.09% | 237 |
| Apr 15, 2026 | 11.27 | 11.32 | 11.27 | 11.32 | 11.32 | 0.18% | 226 |
| Apr 14, 2026 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | - | 390 |
| Apr 13, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.09% | 213 |
| Apr 10, 2026 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | - | 799 |
| Apr 9, 2026 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | - | 218 |
| Apr 8, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | - | 289 |
| Apr 7, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 0.09% | 287 |
| Apr 6, 2026 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | -0.09% | 279 |
| Apr 1, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | - | 1,006 |
| Mar 31, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | 0.09% | 406 |
| Mar 30, 2026 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | - | 282 |
| Mar 27, 2026 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | - | 1,522 |
| Mar 26, 2026 | 11.21 | 11.28 | 11.21 | 11.28 | 11.28 | 0.27% | 571 |
| Mar 25, 2026 | 11.24 | 11.25 | 11.21 | 11.25 | 11.25 | 0.09% | 6,528 |
| Mar 24, 2026 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | -0.09% | 3,552 |
| Mar 23, 2026 | 11.21 | 11.29 | 11.21 | 11.25 | 11.25 | -0.27% | 1,325 |
| Mar 20, 2026 | 11.21 | 11.28 | 11.21 | 11.28 | 11.28 | - | 11,352 |
| Mar 19, 2026 | 11.21 | 11.28 | 11.21 | 11.28 | 11.28 | 0.09% | 1,042 |
| Mar 18, 2026 | 11.21 | 11.27 | 11.21 | 11.27 | 11.27 | 0.18% | 402 |
| Mar 17, 2026 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | -0.09% | 247 |
| Mar 16, 2026 | 11.26 | 11.26 | 11.21 | 11.26 | 11.26 | 0.18% | 756 |
| Mar 13, 2026 | 11.27 | 11.27 | 11.24 | 11.24 | 11.24 | 0.04% | 11,066 |
| Mar 12, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.31% | 264 |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | 251 |
| Mar 10, 2026 | 11.20 | 11.26 | 11.20 | 11.26 | 11.26 | 0.18% | 450 |
| Mar 9, 2026 | 11.24 | 11.24 | 11.20 | 11.24 | 11.24 | - | 1,059 |
| Mar 6, 2026 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 0.02% | 748 |
| Mar 5, 2026 | 11.22 | 11.24 | 11.20 | 11.24 | 11.24 | 0.12% | 558 |
| Mar 4, 2026 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 0.31% | 1,314 |
| Mar 3, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 181 |
| Mar 2, 2026 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | -0.09% | 668 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.13% | 304 |
| Feb 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.11% | 438 |
| Feb 23, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.06% | 5,106 |
| Feb 19, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 1,834 |
| Feb 18, 2026 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | - | 270,443 |
| Feb 17, 2026 | 11.24 | 11.24 | 11.22 | 11.23 | 11.23 | -0.09% | 1,414 |
| Feb 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.06% | 227 |
| Feb 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.06% | 461 |
| Feb 11, 2026 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | - | 4,996 |
| Feb 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 252 |
| Feb 9, 2026 | 11.24 | 11.24 | 11.22 | 11.24 | 11.24 | 0.18% | 893 |
| Feb 6, 2026 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | -0.09% | 1,618 |
| Feb 5, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1,750 |
| Feb 4, 2026 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 0.09% | 80,708 |
| Feb 3, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 100,372 |
| Feb 2, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 33,422 |
| Jan 30, 2026 | 11.21 | 11.22 | 11.20 | 11.22 | 11.22 | - | 150,243 |
| Jan 29, 2026 | 11.22 | 11.22 | 11.20 | 11.22 | 11.22 | -0.09% | 150,940 |
| Jan 28, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 120 |
| Jan 27, 2026 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 0.18% | 1,108 |
| Jan 26, 2026 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | -0.09% | 1,229 |
| Jan 23, 2026 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | - | 1,306,184 |
| Jan 21, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 250,144 |
| Jan 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 1,186 |
| Jan 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 150,298 |
| Jan 15, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 6,978 |
| Jan 14, 2026 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.09% | 2,843 |
| Jan 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 180 |
| Jan 12, 2026 | 11.19 | 11.22 | 11.18 | 11.19 | 11.19 | 0.18% | 495,593 |
| Jan 9, 2026 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | - | 306,576 |
| Jan 8, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 320 |
| Jan 7, 2026 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | -0.05% | 10,416 |
| Jan 5, 2026 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | -0.13% | 429 |
| Dec 31, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | - | 25,850 |
| Dec 30, 2025 | 11.16 | 11.19 | 11.16 | 11.19 | 11.19 | 0.09% | 26,031 |
| Dec 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.13% | 2,310 |
| Dec 23, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.04% | 119,459 |
| Dec 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.04% | 15,028 |
| Dec 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.04% | 3,009 |
| Dec 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 215 |
| Dec 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 10,637 |
| Dec 16, 2025 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | - | 54,623 |
| Dec 15, 2025 | 11.13 | 11.17 | 11.13 | 11.17 | 11.17 | - | 176,410 |
| Dec 12, 2025 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | - | 5,338 |
| Dec 11, 2025 | 11.15 | 11.17 | 11.13 | 11.17 | 11.17 | 0.18% | 17,575 |
| Dec 10, 2025 | 11.13 | 11.15 | 11.12 | 11.15 | 11.15 | 0.18% | 49,505 |
| Dec 9, 2025 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 0.09% | 329,010 |
| Dec 8, 2025 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 0.09% | 692,708 |
| Dec 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 4,152 |
| Dec 4, 2025 | 11.11 | 11.11 | 11.05 | 11.10 | 11.10 | - | 4,169 |
| Dec 3, 2025 | 11.02 | 11.12 | 11.02 | 11.10 | 11.10 | -0.18% | 39,025 |
| Dec 2, 2025 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | - | 240 |
| Dec 1, 2025 | 11.10 | 11.14 | 11.10 | 11.12 | 11.12 | - | 155,782 |
| Nov 28, 2025 | 11.09 | 11.14 | 11.09 | 11.12 | 11.12 | - | 907 |
| Nov 26, 2025 | 11.14 | 11.14 | 11.09 | 11.12 | 11.12 | -0.18% | 211,411 |
| Nov 25, 2025 | 11.10 | 11.14 | 11.08 | 11.14 | 11.14 | 0.36% | 1,793 |
| Nov 24, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | - | 1,130 |
| Nov 20, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | - | 245 |
| Nov 19, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 0.14% | 610 |
| Nov 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | 202 |
| Nov 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 12,807 |
| Nov 14, 2025 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | - | 111,367 |
| Nov 13, 2025 | 11.07 | 11.10 | 11.07 | 11.07 | 11.07 | -0.09% | 3,688 |