Dark

ANSC
Agriculture & Natural Solutions Acquisition Corporation Class A
stock NASDAQ

At Close

Jul 17, 2025 3:59:48 PM EDT

10.88USD+0.138%(+0.02)1,854

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	10.880000	10.880000	10.8700	10.8800	+0.138%	1,854	0.000%
2025-07-16	10.850000	10.865000	10.8500	10.8650	+0.138%	2,093	+0.138%
2025-07-15	10.860000	10.860000	10.8500	10.8500	-0.184%	40,366	+0.276%
2025-07-14	10.850000	10.870000	10.8359	10.8700	+0.184%	118,831	+0.092%
2025-07-11	10.850000	10.860000	10.8405	10.8500	-0.092%	49,534	+0.276%
2025-07-10	10.850000	10.860000	10.8450	10.8600	+0.185%	265,917	+0.184%
2025-07-09	10.850000	10.850000	10.8400	10.8400	-0.046%	24,855	+0.369%
2025-07-08	10.840000	10.850000	10.8400	10.8450	-0.046%	6,089	+0.323%
2025-07-07	10.850000	10.850000	10.8400	10.8500	0.000%	16,613	+0.276%
2025-07-03	10.850000	10.850000	10.8500	10.8500	+0.184%	502	+0.276%
2025-07-02	10.844100	10.844500	10.8300	10.8301	+0.001%	29,344	+0.461%
2025-07-01	10.830000	10.830000	10.8300	10.8300	-0.184%	115,114	+0.462%
2025-06-30	10.830000	10.850000	10.8300	10.8500	+0.138%	591	+0.276%
2025-06-27	10.820100	10.835000	10.8201	10.8350	+0.057%	583	+0.415%
2025-06-26	10.810000	10.828800	10.8100	10.8288	+0.174%	545	+0.473%
2025-06-25	10.850000	10.850000	10.8100	10.8100	-0.092%	315,554	+0.648%
2025-06-24	10.820000	10.890000	10.8200	10.8200	0.000%	1,053	+0.555%
2025-06-23	10.820000	10.820000	10.8100	10.8200	0.000%	1,723	+0.555%
2025-06-20	10.820000	10.930000	10.8200	10.8200	0.000%	25,791	+0.555%
2025-06-18	10.800000	10.820000	10.8000	10.8200	+0.418%	166,050	+0.555%
2025-06-17	10.700000	10.780000	10.7000	10.7750	-0.093%	559,184	+0.974%
2025-06-16	10.785000	10.785000	10.7850	10.7850	-0.093%	530	+0.881%
2025-06-12	10.790000	10.795000	10.7900	10.7950	+0.192%	1,680	+0.787%
2025-06-10	10.829300	10.829300	10.7743	10.7743	-0.099%	4,102	+0.981%
2025-06-09	10.790000	10.790000	10.7800	10.7850	+0.046%	14,941	+0.881%
2025-06-06	10.780000	10.780000	10.7800	10.7800	+0.093%	2,658	+0.928%
2025-06-05	10.770000	10.770000	10.7700	10.7700	+0.093%	1,148	+1.021%
2025-06-04	10.760000	10.760000	10.7500	10.7600	+0.093%	8,521	+1.115%
2025-05-30	10.750000	10.750000	10.7500	10.7500	0.000%	29,226	+1.209%
2025-05-29	10.750000	10.750000	10.7500	10.7500	+0.093%	217	+1.209%
2025-05-28	10.740000	10.740000	10.7400	10.7400	0.000%	247	+1.304%
2025-05-27	10.740700	10.740700	10.7400	10.7400	0.000%	808	+1.304%
2025-05-23	10.740000	10.740000	10.7400	10.7400	0.000%	387	+1.304%
2025-05-22	10.740000	10.740000	10.7400	10.7400	0.000%	250,268	+1.304%
2025-05-21	10.740000	10.740000	10.7300	10.7400	-0.093%	662,331	+1.304%
2025-05-20	10.750000	10.750000	10.7500	10.7500	+0.093%	736	+1.209%
2025-05-15	10.740000	10.740000	10.7300	10.7400	-0.093%	215,468	+1.304%
2025-05-14	10.720000	10.750000	10.7100	10.7500	+0.186%	35,245	+1.209%
2025-05-13	10.740000	10.740000	10.7300	10.7300	0.000%	63,971	+1.398%
2025-05-12	10.740000	10.743500	10.7300	10.7300	-0.186%	647	+1.398%
2025-05-09	10.750000	10.750000	10.7400	10.7500	+0.093%	2,485	+1.209%
2025-05-08	10.720000	10.740000	10.7200	10.7400	0.000%	7,803	+1.304%
2025-05-07	10.730000	10.740000	10.7200	10.7400	+0.187%	388,747	+1.304%
2025-05-06	10.700000	10.730000	10.7000	10.7200	0.000%	466,253	+1.493%
2025-05-05	10.700000	10.720000	10.7000	10.7200	+0.187%	1,933	+1.493%
2025-05-02	10.710100	10.720000	10.7000	10.7000	0.000%	11,926	+1.682%
2025-05-01	10.700000	10.710000	10.7000	10.7000	0.000%	400,833	+1.682%
2025-04-30	10.700000	10.710000	10.7000	10.7000	+0.094%	717,711	+1.682%
2025-04-29	10.690000	10.693600	10.6900	10.6900	0.000%	992,223	+1.777%
2025-04-28	10.680000	10.700000	10.6800	10.6900	+0.187%	1,847,340	+1.777%
2025-04-25	10.670000	10.670000	10.6700	10.6700	0.000%	752	+1.968%
2025-04-24	10.670000	10.680000	10.6700	10.6700	0.000%	3,795	+1.968%
2025-04-23	10.700000	10.700000	10.6700	10.6700	0.000%	5,381	+1.968%
2025-04-22	10.690000	10.690000	10.6700	10.6700	0.000%	115,742	+1.968%
2025-04-21	10.670000	10.670000	10.6700	10.6700	0.000%	1,060	+1.968%
2025-04-17	10.670000	10.670000	10.6700	10.6700	0.000%	1,220	+1.968%
2025-04-16	10.680000	10.690000	10.6600	10.6700	-0.187%	26,570	+1.968%
2025-04-15	10.700000	10.700000	10.6700	10.6900	+0.094%	568,373	+1.777%
2025-04-14	10.670000	10.779000	10.6501	10.6800	0.000%	329,078	+1.873%
2025-04-11	10.680000	10.680000	10.6650	10.6800	+0.047%	280,552	+1.873%
2025-04-10	10.670000	10.675000	10.6700	10.6750	+0.235%	517	+1.920%
2025-04-09	10.660000	10.660000	10.6500	10.6500	-0.094%	3,487	+2.160%
2025-04-08	10.660100	10.679500	10.6600	10.6600	0.000%	9,008	+2.064%
2025-04-07	10.680000	10.680000	10.6600	10.6600	0.000%	6,620	+2.064%
2025-04-04	10.663437	10.670000	10.6600	10.6600	0.000%	3,330	+2.064%
2025-04-03	10.659500	10.660000	10.6595	10.6600	0.000%	29,718	+2.064%
2025-04-02	10.650100	10.680000	10.6501	10.6600	+0.094%	195,979	+2.064%
2025-04-01	10.680000	10.680000	10.6500	10.6500	-0.170%	24,488	+2.160%
2025-03-31	10.650000	10.670000	10.6450	10.6681	+0.264%	23,617	+1.986%
2025-03-28	10.640000	10.645000	10.6400	10.6400	+0.094%	146,473	+2.256%
2025-03-27	10.630000	10.640000	10.6200	10.6300	-0.141%	72,191	+2.352%
2025-03-26	10.640000	10.650000	10.6300	10.6450	+0.047%	33,188	+2.208%
2025-03-25	10.640000	10.645000	10.6400	10.6400	0.000%	428	+2.256%
2025-03-24	10.640000	10.645000	10.6300	10.6400	0.000%	1,946	+2.256%
2025-03-21	10.610000	10.650000	10.6100	10.6400	+0.094%	2,381	+2.256%
2025-03-20	10.570000	10.650000	10.5700	10.6300	-0.047%	27,663	+2.352%
2025-03-19	10.635000	10.650000	10.6300	10.6350	-0.141%	7,294	+2.304%
2025-03-18	10.630000	10.650000	10.6200	10.6500	+0.282%	3,785	+2.160%
2025-03-17	10.600000	10.647200	10.6000	10.6200	0.000%	6,247	+2.448%
2025-03-14	10.650000	10.650000	10.6200	10.6200	0.000%	4,002	+2.448%
2025-03-13	10.610000	10.620000	10.6090	10.6200	0.000%	35,895	+2.448%
2025-03-12	10.590000	10.620000	10.5900	10.6200	+0.378%	261,708	+2.448%
2025-03-11	10.590000	10.590000	10.5800	10.5800	-0.189%	1,839	+2.836%
2025-03-10	10.620000	10.620000	10.6000	10.6000	-0.074%	4,986	+2.642%
2025-03-07	10.580000	10.607800	10.5700	10.6078	+0.074%	8,095	+2.566%
2025-03-06	10.575100	10.600000	10.5700	10.6000	+0.094%	2,865	+2.642%
2025-03-05	10.570000	10.590000	10.5700	10.5900	+0.189%	84,142	+2.738%
2025-03-04	10.577000	10.577000	10.5700	10.5700	0.000%	25,047	+2.933%
2025-03-03	10.570000	10.570000	10.5700	10.5700	0.000%	139,467	+2.933%
2025-02-28	10.600000	10.600000	10.5700	10.5700	0.000%	656	+2.933%
2025-02-27	10.570000	10.570000	10.5700	10.5700	0.000%	13,934	+2.933%
2025-02-26	10.570000	10.570000	10.5700	10.5700	0.000%	2,189	+2.933%
2025-02-25	10.570000	10.570000	10.5700	10.5700	+0.095%	141	+2.933%
2025-02-24	10.566900	10.566900	10.5600	10.5600	+0.095%	5,487	+3.030%
2025-02-21	10.550000	10.550000	10.5500	10.5500	-0.095%	120	+3.128%
2025-02-20	10.560000	10.560000	10.5600	10.5600	+0.095%	105	+3.030%
2025-02-19	10.550000	10.550000	10.5500	10.5500	+0.095%	149	+3.128%
2025-02-18	10.540000	10.540000	10.5400	10.5400	-0.189%	143	+3.226%
2025-02-14	10.549900	10.570000	10.5499	10.5600	-0.095%	6,542	+3.030%
2025-02-13	10.550000	10.570000	10.5500	10.5700	+0.285%	265,130	+2.933%
2025-02-12	10.541600	10.541600	10.5400	10.5400	0.000%	916	+3.226%
2025-02-11	10.530000	10.540000	10.5300	10.5400	+0.095%	154,790	+3.226%
2025-02-10	10.540000	10.540000	10.5300	10.5300	-0.095%	6,803	+3.324%
2025-02-07	10.520000	10.540000	10.5200	10.5400	+0.190%	323	+3.226%
2025-02-06	10.520000	10.520000	10.5200	10.5200	-0.007%	581	+3.422%
2025-02-05	10.520800	10.540000	10.5200	10.5207	+0.006%	27,153	+3.415%
2025-02-04	10.520000	10.520100	10.5200	10.5201	+0.001%	1,649	+3.421%
2025-02-03	10.540000	10.540000	10.5200	10.5200	0.000%	8,535	+3.422%
2025-01-31	10.600000	10.600000	10.5200	10.5200	-0.095%	8,264	+3.422%
2025-01-30	10.510000	10.530000	10.5100	10.5300	+0.190%	5,431	+3.324%
2025-01-29	10.520000	10.530000	10.5100	10.5100	-0.190%	25,087	+3.520%
2025-01-28	10.530000	10.530000	10.5300	10.5300	+0.190%	294	+3.324%
2025-01-27	10.540000	10.540000	10.5100	10.5100	0.000%	10,296	+3.520%
2025-01-24	10.510000	10.525000	10.5100	10.5100	0.000%	12,275	+3.520%
2025-01-23	10.510000	10.530000	10.5100	10.5100	+0.286%	8,729	+3.520%
2025-01-22	10.510000	10.539900	10.4800	10.4800	-0.285%	26,117	+3.817%
2025-01-21	10.520000	10.520000	10.5100	10.5100	0.000%	8,625	+3.520%
2025-01-17	10.510000	10.510000	10.5100	10.5100	+0.167%	305	+3.520%
2025-01-15	10.500000	10.500000	10.4925	10.4925	+0.023%	10,216	+3.693%
2025-01-14	10.492400	10.492400	10.4900	10.4901	-0.094%	11,295	+3.717%
2025-01-10	10.490000	10.500000	10.4800	10.5000	+0.191%	149,124	+3.619%
2025-01-08	10.488000	10.488000	10.4800	10.4800	0.000%	6,904	+3.817%
2025-01-07	10.480000	10.480000	10.4800	10.4800	-0.095%	3,722	+3.817%
2025-01-06	10.490000	10.490000	10.4900	10.4900	0.000%	1,370	+3.718%
2025-01-02	10.490000	10.500000	10.4900	10.4900	0.000%	79,747	+3.718%
2024-12-31	10.490000	10.490000	10.4800	10.4900	-0.095%	2,686	+3.718%
2024-12-30	10.480000	10.500000	10.4800	10.5000	+0.191%	16,854	+3.619%
2024-12-27	10.456600	10.480000	10.4500	10.4800	+0.191%	85,180	+3.817%
2024-12-26	10.450000	10.460000	10.4500	10.4600	-0.048%	29,301	+4.015%
2024-12-24	10.460000	10.465000	10.4500	10.4650	-0.043%	220,972	+3.966%
2024-12-23	10.440000	10.480000	10.4400	10.4695	-0.005%	28,025	+3.921%
2024-12-20	10.450000	10.480000	10.4500	10.4700	-0.095%	218,835	+3.916%
2024-12-19	10.450000	10.480000	10.4300	10.4800	+0.287%	133,586	+3.817%
2024-12-18	10.450000	10.450000	10.4400	10.4500	0.000%	39,263	+4.115%
2024-12-17	10.440000	10.450000	10.4300	10.4500	-0.286%	76,547	+4.115%
2024-12-16	10.430000	10.480000	10.4300	10.4800	+0.431%	59,226	+3.817%
2024-12-13	10.430000	10.440000	10.4300	10.4350	-0.048%	185,313	+4.264%
2024-12-12	10.430000	10.440000	10.4200	10.4400	0.000%	35,738	+4.215%
2024-12-11	10.430000	10.440000	10.4300	10.4400	0.000%	38,879	+4.215%
2024-12-10	10.430000	10.440000	10.4300	10.4400	0.000%	82,264	+4.215%
2024-12-09	10.430000	10.440000	10.4250	10.4400	+0.048%	123,806	+4.215%
2024-12-06	10.430000	10.440000	10.4300	10.4350	-0.048%	290,326	+4.264%
2024-12-05	10.430000	10.440000	10.4250	10.4400	0.000%	46,128	+4.215%
2024-12-04	10.430000	10.440000	10.4200	10.4400	+0.096%	91,478	+4.215%
2024-12-03	10.430000	10.440000	10.4300	10.4300	-0.077%	35,215	+4.314%
2024-12-02	10.425000	10.440000	10.4200	10.4380	+0.173%	47,285	+4.235%
2024-11-29	10.425000	10.425000	10.4200	10.4200	-0.048%	33,781	+4.415%
2024-11-27	10.420000	10.429800	10.4200	10.4250	+0.010%	91,556	+4.365%
2024-11-26	10.425000	10.425000	10.4200	10.4240	-0.058%	39,163	+4.375%
2024-11-25	10.420000	10.430000	10.4200	10.4300	0.000%	41,011	+4.314%
2024-11-22	10.420000	10.430000	10.4100	10.4300	+0.048%	204,570	+4.314%
2024-11-21	10.420000	10.448800	10.4200	10.4250	0.000%	171,109	+4.365%
2024-11-20	10.420000	10.430000	10.4200	10.4250	+0.048%	143,233	+4.365%
2024-11-19	10.422400	10.425000	10.4200	10.4200	0.000%	127,312	+4.415%
2024-11-18	10.410000	10.420000	10.4100	10.4200	0.000%	326,827	+4.415%
2024-11-15	10.420000	10.420000	10.4200	10.4200	+0.096%	317	+4.415%
2024-11-13	10.430000	10.430000	10.4100	10.4100	-0.192%	50,534	+4.515%
2024-11-12	10.400000	10.430000	10.4000	10.4300	+0.288%	25,397	+4.314%
2024-11-11	10.400000	10.400000	10.4000	10.4000	-0.096%	10,893	+4.615%
2024-11-08	10.400000	10.410000	10.3900	10.4100	+0.048%	67,538	+4.515%
2024-11-07	10.390100	10.415200	10.3901	10.4050	+0.048%	3,864	+4.565%
2024-11-06	10.400000	10.405000	10.4000	10.4000	-0.048%	40,549	+4.615%
2024-11-05	10.390000	10.414834	10.3900	10.4050	0.000%	767,201	+4.565%
2024-11-04	10.380000	10.405000	10.3800	10.4050	+0.096%	6,712	+4.565%
2024-11-01	10.385000	10.395000	10.3850	10.3950	+0.096%	234,873	+4.666%
2024-10-31	10.380000	10.385000	10.3800	10.3850	-0.048%	398,224	+4.766%
2024-10-30	10.380000	10.390000	10.3800	10.3900	+0.096%	5,080	+4.716%
2024-10-29	10.390000	10.420000	10.3800	10.3800	0.000%	19,479	+4.817%
2024-10-28	10.382000	10.382000	10.3800	10.3800	-0.144%	3,012	+4.817%
2024-10-25	10.370000	10.395000	10.3700	10.3950	+0.241%	1,200	+4.666%
2024-10-24	10.371000	10.385000	10.3700	10.3700	0.000%	788,862	+4.918%
2024-10-23	10.370000	10.370000	10.3700	10.3700	-0.048%	700,357	+4.918%
2024-10-22	10.365000	10.375000	10.3641	10.3750	+0.145%	1,263,570	+4.867%
2024-10-21	10.360000	10.360000	10.3600	10.3600	0.000%	8,548	+5.019%
2024-10-18	10.360000	10.365000	10.3600	10.3600	0.000%	20,003	+5.019%
2024-10-17	10.360000	10.360000	10.3600	10.3600	0.000%	687	+5.019%
2024-10-15	10.361000	10.362400	10.3600	10.3600	0.000%	61,614	+5.019%
2024-10-14	10.360000	10.360000	10.3600	10.3600	0.000%	1,364	+5.019%
2024-10-11	10.361000	10.380000	10.3600	10.3600	0.000%	34,595	+5.019%
2024-10-10	10.360000	10.364100	10.3600	10.3600	0.000%	167,426	+5.019%
2024-10-09	10.360000	10.370000	10.3600	10.3600	-0.096%	9,228	+5.019%
2024-10-08	10.361000	10.390000	10.3600	10.3700	-0.192%	13,660	+4.918%
2024-10-07	10.354000	10.390000	10.3500	10.3900	+0.338%	1,719,556	+4.716%
2024-10-04	10.350000	10.360000	10.3500	10.3550	-0.048%	16,354	+5.070%
2024-10-03	10.355000	10.360000	10.3550	10.3600	+0.097%	19,328	+5.019%
2024-10-02	10.350000	10.350000	10.3500	10.3500	0.000%	151,694	+5.121%
2024-10-01	10.360000	10.360000	10.3500	10.3500	0.000%	2,735	+5.121%
2024-09-30	10.352200	10.360000	10.3500	10.3500	0.000%	19,278	+5.121%
2024-09-27	10.350000	10.350000	10.3500	10.3500	0.000%	196	+5.121%
2024-09-26	10.350000	10.360000	10.3500	10.3500	0.000%	295,363	+5.121%
2024-09-25	10.350000	10.360000	10.3500	10.3500	0.000%	2,726	+5.121%
2024-09-24	10.350000	10.350100	10.3500	10.3500	-0.048%	36,379	+5.121%
2024-09-23	10.360000	10.360000	10.3500	10.3550	+0.048%	5,996	+5.070%
2024-09-20	10.350000	10.360000	10.3500	10.3500	-0.003%	882,625	+5.121%
2024-09-19	10.350000	10.351000	10.3500	10.3503	+0.003%	251,824	+5.118%
2024-09-18	10.319200	10.360000	10.3192	10.3500	+0.097%	10,605	+5.121%
2024-09-17	10.350000	10.350000	10.3400	10.3400	-0.145%	1,137	+5.222%
2024-09-16	10.354200	10.370000	10.3500	10.3550	+0.097%	765,437	+5.070%
2024-09-13	10.350000	10.360000	10.3300	10.3450	-0.048%	71,052	+5.172%
2024-09-12	10.331600	10.365000	10.3316	10.3500	+0.048%	2,042,920	+5.121%
2024-09-11	10.340000	10.345000	10.3400	10.3450	-0.048%	18,855	+5.172%
2024-09-10	10.340000	10.380000	10.3400	10.3500	+0.097%	483,495	+5.121%
2024-09-09	10.330000	10.340000	10.3300	10.3400	+0.048%	84,859	+5.222%
2024-09-06	10.340000	10.340000	10.3299	10.3350	+0.048%	99,452	+5.273%
2024-09-05	10.345000	10.345000	10.3200	10.3300	-0.048%	110,620	+5.324%
2024-09-04	10.350000	10.350000	10.3300	10.3350	-0.097%	236,436	+5.273%
2024-09-03	10.340000	10.345000	10.3300	10.3450	+0.048%	73,566	+5.172%
2024-08-30	10.340000	10.340000	10.3400	10.3400	0.000%	1,180	+5.222%
2024-08-29	10.330000	10.360000	10.3300	10.3400	0.000%	4,223,093	+5.222%
2024-08-28	10.340000	10.340000	10.3400	10.3400	0.000%	3,480	+5.222%
2024-08-27	10.340500	10.340500	10.3350	10.3400	0.000%	11,614	+5.222%
2024-08-26	10.330000	10.340000	10.3100	10.3400	0.000%	12,124	+5.222%
2024-08-23	10.340000	10.345000	10.3400	10.3400	-0.097%	208,256	+5.222%
2024-08-22	10.330000	10.355000	10.3300	10.3500	+0.048%	72,344	+5.121%
2024-08-21	10.350000	10.355000	10.3300	10.3450	+0.048%	82,803	+5.172%
2024-08-20	10.340000	10.380000	10.3300	10.3400	-0.145%	155,921	+5.222%
2024-08-19	10.352000	10.380000	10.3400	10.3550	+0.242%	294,563	+5.070%
2024-08-16	10.320000	10.330000	10.3200	10.3300	-0.097%	3,724	+5.324%
2024-08-15	10.320000	10.340000	10.3200	10.3400	+0.194%	5,038	+5.222%
2024-08-14	10.320000	10.320000	10.3200	10.3200	-0.193%	120	+5.426%
2024-08-13	10.330000	10.340000	10.3300	10.3400	+0.194%	465	+5.222%
2024-08-12	10.320000	10.325000	10.3100	10.3200	0.000%	142,373	+5.426%
2024-08-09	10.320000	10.330000	10.3200	10.3200	0.000%	168,434	+5.426%
2024-08-08	10.330000	10.330000	10.3150	10.3200	0.000%	28,853	+5.426%
2024-08-07	10.330000	10.360000	10.3100	10.3200	0.000%	889,522	+5.426%
2024-08-06	10.310000	10.330000	10.3100	10.3200	0.000%	218,033	+5.426%
2024-08-05	10.300000	10.320900	10.3000	10.3200	+0.097%	5,452	+5.426%
2024-08-02	10.301300	10.335000	10.3000	10.3100	0.000%	633,304	+5.529%
2024-08-01	10.310000	10.310000	10.3000	10.3100	+0.049%	201,812	+5.529%
2024-07-31	10.310000	10.310000	10.3000	10.3050	-0.048%	683,062	+5.580%
2024-07-30	10.302100	10.330000	10.3000	10.3100	+0.007%	2,358,055	+5.529%
2024-07-29	10.310000	10.315000	10.3050	10.3093	-0.007%	30,961	+5.536%
2024-07-26	10.304000	10.319500	10.3000	10.3100	+0.049%	53,356	+5.529%
2024-07-25	10.310000	10.315000	10.3000	10.3050	0.000%	19,142	+5.580%
2024-07-24	10.290000	10.320000	10.2900	10.3050	+0.097%	535,722	+5.580%
2024-07-23	10.310000	10.310000	10.2900	10.2950	+0.049%	93,118	+5.682%
2024-07-22	10.299800	10.310000	10.2900	10.2900	+0.097%	281,926	+5.734%
2024-07-19	10.290000	10.300000	10.2800	10.2800	0.000%	28,574	+5.837%
2024-07-18	10.280000	10.280000	10.2700	10.2800	+0.049%	35,115	+5.837%
2024-07-17	10.275000	10.275000	10.2750	10.2750	+0.049%	3,962	+5.888%
2024-07-16	10.274400	10.275000	10.2700	10.2700	0.000%	663,055	+5.940%
2024-07-15	10.270000	10.270000	10.2700	10.2700	-0.194%	859	+5.940%
2024-07-12	10.261000	10.290000	10.2610	10.2900	0.000%	6,238	+5.734%
2024-07-10	10.290000	10.290000	10.2900	10.2900	+0.195%	221	+5.734%
2024-07-09	10.260000	10.270100	10.2600	10.2700	+0.097%	139,156	+5.940%
2024-07-08	10.265000	10.265000	10.2600	10.2600	0.000%	18,681	+6.043%
2024-07-05	10.280000	10.280000	10.2550	10.2600	0.000%	23,889	+6.043%
2024-07-03	10.260000	10.260000	10.2500	10.2600	-0.097%	66,115	+6.043%
2024-07-02	10.270000	10.270000	10.2700	10.2700	+0.097%	366	+5.940%
2024-07-01	10.250000	10.260000	10.2500	10.2600	+0.195%	12,106	+6.043%
2024-06-28	10.265000	10.265000	10.2400	10.2400	+0.049%	5,050	+6.250%
2024-06-27	10.239900	10.240000	10.2300	10.2350	+0.049%	901,537	+6.302%
2024-06-26	10.235000	10.235000	10.2300	10.2300	0.000%	755,407	+6.354%
2024-06-25	10.236400	10.240000	10.2300	10.2300	0.000%	4,187	+6.354%
2024-06-24	10.250000	10.250000	10.2300	10.2300	0.000%	13,618	+6.354%
2024-06-21	10.230000	10.230000	10.2300	10.2300	0.000%	18,649	+6.354%
2024-06-20	10.241700	10.250000	10.2300	10.2300	-0.146%	93,278	+6.354%
2024-06-18	10.248900	10.248900	10.2400	10.2450	+0.049%	3,454	+6.198%
2024-06-17	10.240000	10.250000	10.2400	10.2400	-0.098%	3,028	+6.250%
2024-06-14	10.241000	10.250000	10.2400	10.2500	-0.097%	9,429	+6.146%
2024-06-13	10.260000	10.260000	10.2600	10.2600	+0.195%	530	+6.043%
2024-06-12	10.255000	10.255000	10.2400	10.2400	-0.146%	70,793	+6.250%
2024-06-11	10.251500	10.260000	10.2500	10.2550	-0.029%	212,221	+6.095%
2024-06-10	10.258000	10.258000	10.2580	10.2580	-0.019%	596	+6.064%
2024-06-07	10.250000	10.260000	10.2500	10.2600	0.000%	500,401	+6.043%
2024-06-06	10.270000	10.275000	10.2500	10.2600	-0.007%	54,871	+6.043%
2024-06-05	10.260000	10.260700	10.2600	10.2607	+0.007%	4,726	+6.036%
2024-06-04	10.260000	10.270000	10.2550	10.2600	-0.019%	287,547	+6.043%
2024-06-03	10.260000	10.265000	10.2600	10.2620	+0.019%	26,612	+6.022%
2024-05-30	10.250000	10.260000	10.2500	10.2600	0.000%	23,331	+6.043%
2024-05-29	10.260000	10.270000	10.2550	10.2600	+0.049%	2,045	+6.043%
2024-05-28	10.256400	10.270000	10.2450	10.2550	+0.049%	29,913	+6.095%
2024-05-24	10.245000	10.250000	10.2450	10.2500	+0.098%	18,196	+6.146%
2024-05-22	10.240000	10.250000	10.2350	10.2400	+0.049%	60,711	+6.250%
2024-05-21	10.220000	10.235000	10.2200	10.2350	+0.147%	111,900	+6.302%
2024-05-20	10.234000	10.234000	10.2200	10.2200	0.000%	4,431	+6.458%
2024-05-17	10.230000	10.230000	10.2200	10.2200	-0.098%	5,099	+6.458%
2024-05-16	10.230000	10.240000	10.2100	10.2300	-0.098%	136,845	+6.354%
2024-05-15	10.235000	10.240000	10.2300	10.2400	+0.098%	51,991	+6.250%
2024-05-14	10.230000	10.230700	10.2200	10.2300	-0.039%	18,295	+6.354%
2024-05-13	10.230000	10.234000	10.2300	10.2340	+0.039%	1,665	+6.312%
2024-05-10	10.230000	10.240000	10.2300	10.2300	+0.049%	3,421	+6.354%
2024-05-09	10.240000	10.240000	10.2250	10.2250	-0.049%	42,737	+6.406%
2024-05-08	10.230000	10.240000	10.2300	10.2300	0.000%	171,656	+6.354%
2024-05-07	10.230000	10.230000	10.2300	10.2300	0.000%	4,202	+6.354%
2024-05-06	10.230000	10.240000	10.2300	10.2300	-0.049%	3,654	+6.354%
2024-05-03	10.230000	10.235000	10.2300	10.2350	0.000%	87,315	+6.302%
2024-05-02	10.220000	10.240000	10.2200	10.2350	+0.098%	51,702	+6.302%
2024-05-01	10.230000	10.240000	10.2200	10.2250	-0.098%	411,384	+6.406%
2024-04-29	10.230000	10.240000	10.2250	10.2350	+0.098%	137,366	+6.302%
2024-04-26	10.220000	10.225000	10.2100	10.2250	+0.098%	33,327	+6.406%
2024-04-25	10.220000	10.220000	10.2150	10.2150	-0.049%	49,400	+6.510%
2024-04-24	10.220000	10.220000	10.2200	10.2200	0.000%	51,779	+6.458%
2024-04-23	10.220000	10.220000	10.2200	10.2200	+0.098%	6,005	+6.458%
2024-04-22	10.204400	10.220000	10.2044	10.2100	-0.098%	68,141	+6.562%
2024-04-19	10.201000	10.220000	10.2000	10.2200	0.000%	2,270	+6.458%
2024-04-18	10.220000	10.220000	10.2100	10.2200	0.000%	100,991	+6.458%
2024-04-17	10.220000	10.220000	10.2200	10.2200	+0.098%	134	+6.458%
2024-04-16	10.220000	10.220000	10.2100	10.2100	-0.049%	993	+6.562%
2024-04-15	10.199600	10.220000	10.1996	10.2150	+0.049%	20,056	+6.510%
2024-04-12	10.210000	10.210000	10.2050	10.2100	+0.098%	8,536	+6.562%
2024-04-11	10.200000	10.205000	10.1900	10.2000	+0.098%	35,266	+6.667%
2024-04-10	10.180000	10.200000	10.1800	10.1900	0.000%	58,703	+6.771%
2024-04-09	10.185000	10.195000	10.1800	10.1900	0.000%	57,595	+6.771%
2024-04-08	10.174400	10.190000	10.1714	10.1900	+0.197%	62,196	+6.771%
2024-04-05	10.190000	10.190100	10.1700	10.1700	-0.147%	23,255	+6.981%
2024-04-04	10.166400	10.185000	10.1664	10.1850	+0.147%	248,527	+6.824%
2024-04-03	10.165000	10.170000	10.1650	10.1700	+0.098%	30,623	+6.981%
2024-04-02	10.160000	10.160000	10.1600	10.1600	0.000%	956	+7.087%
2024-04-01	10.160000	10.161100	10.1600	10.1600	+0.049%	11,243	+7.087%
2024-03-28	10.170000	10.170000	10.1500	10.1550	-0.147%	26,152	+7.139%
2024-03-27	10.160000	10.170000	10.1600	10.1700	0.000%	75,722	+6.981%
2024-03-26	10.160000	10.170000	10.1600	10.1700	+0.098%	51,985	+6.981%
2024-03-25	10.165000	10.170000	10.1600	10.1600	-0.098%	137,402	+7.087%
2024-03-21	10.155000	10.170000	10.1550	10.1700	+0.098%	14,168	+6.981%
2024-03-20	10.140000	10.170000	10.1400	10.1600	+0.099%	29,086	+7.087%
2024-03-19	10.160000	10.160000	10.1500	10.1500	-0.098%	48,775	+7.192%
2024-03-18	10.150000	10.160000	10.1433	10.1600	0.000%	336,473	+7.087%
2024-03-15	10.160000	10.160000	10.1600	10.1600	+0.099%	4,538	+7.087%
2024-03-14	10.150000	10.160000	10.1500	10.1500	-0.049%	348,491	+7.192%
2024-03-13	10.155000	10.155000	10.1550	10.1550	+0.049%	4,925	+7.139%
2024-03-12	10.155000	10.160000	10.1500	10.1500	0.000%	22,053	+7.192%
2024-03-11	10.150000	10.150000	10.1500	10.1500	-0.074%	2,707	+7.192%
2024-03-08	10.150000	10.160000	10.1300	10.1575	+0.074%	285,726	+7.113%
2024-03-06	10.140000	10.150000	10.1400	10.1500	+0.099%	126,385	+7.192%
2024-03-05	10.142200	10.142200	10.1400	10.1400	0.000%	16,501	+7.298%
2024-03-04	10.140000	10.140000	10.1300	10.1400	-0.007%	18,823	+7.298%
2024-03-01	10.145000	10.145000	10.1407	10.1407	+0.007%	24,731	+7.290%
2024-02-29	10.130000	10.140000	10.1200	10.1400	+0.099%	2,076,848	+7.298%
2024-02-28	10.140000	10.140000	10.1200	10.1300	-0.197%	2,001,186	+7.404%
2024-02-27	10.150000	10.150000	10.1400	10.1500	0.000%	1,561,472	+7.192%
2024-02-26	10.142000	10.150000	10.1420	10.1500	+0.099%	31,079	+7.192%
2024-02-22	10.130000	10.140000	10.1300	10.1400	+0.099%	34,665	+7.298%
2024-02-21	10.140000	10.145000	10.1300	10.1300	-0.099%	343,878	+7.404%
2024-02-20	10.130000	10.140000	10.1300	10.1400	0.000%	27,425	+7.298%
2024-02-16	10.122400	10.140000	10.1224	10.1400	0.000%	87,839	+7.298%
2024-02-13	10.130000	10.140000	10.1300	10.1400	0.000%	5,374	+7.298%
2024-02-09	10.135000	10.140000	10.1300	10.1400	0.000%	4,127	+7.298%
2024-02-08	10.130000	10.140000	10.1300	10.1400	0.000%	255,681	+7.298%
2024-02-07	10.140000	10.140000	10.1300	10.1400	0.000%	84,067	+7.298%
2024-02-06	10.135000	10.140000	10.1350	10.1400	+0.099%	6,365	+7.298%
2024-02-02	10.130000	10.135000	10.1300	10.1300	0.000%	32,030	+7.404%
2024-02-01	10.130000	10.130000	10.1300	10.1300	-0.099%	36,504	+7.404%
2024-01-31	10.130000	10.140000	10.1200	10.1400	+0.099%	22,608	+7.298%
2024-01-30	10.140000	10.140000	10.1300	10.1300	+0.099%	51,232	+7.404%
2024-01-24	10.138200	10.138200	10.1200	10.1200	-0.099%	211	+7.510%
2024-01-23	10.130000	10.130000	10.1300	10.1300	0.000%	25,003	+7.404%
2024-01-22	10.120000	10.130000	10.1200	10.1300	+0.198%	23,332	+7.404%
2024-01-19	10.100000	10.120000	10.1000	10.1100	+0.099%	46,286	+7.616%
2024-01-18	10.100000	10.100000	10.1000	10.1000	0.000%	500,337	+7.723%
2024-01-17	10.110000	10.120000	10.1000	10.1000	0.000%	5,302	+7.723%
2024-01-16	10.105000	10.120000	10.1000	10.1000	-0.099%	249,235	+7.723%
2024-01-12	10.090000	10.110000	10.0900	10.1100	+0.099%	55,530	+7.616%
2024-01-11	10.100000	10.110000	10.1000	10.1000	0.000%	10,928	+7.723%
2024-01-10	10.100000	10.100000	10.1000	10.1000	0.000%	221	+7.723%
2024-01-09	10.100000	10.100000	10.0900	10.1000	+0.099%	17,297	+7.723%
2024-01-08	10.100000	10.110000	10.0900	10.0900	+0.099%	25,035	+7.830%
2024-01-05	10.070000	10.100000	10.0700	10.0800	-0.099%	213,195	+7.937%
2024-01-04	10.070000	10.090000	10.0700	10.0900	0.000%	252,829	+7.830%

.dark-mode .Qs1Cxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qs1Cxk{ color: #333333; background-color: white; border: 2px solid #333333; }ANSCAgriculture & Natural Solutions Acquisition Corporation Class Astock NASDAQ

ANSC
Agriculture & Natural Solutions Acquisition Corporation Class A
stock NASDAQ