Dark

ANSC
Agriculture & Natural Solutions Acquisition Corporation Class A
stock NASDAQ

At Close

Apr 29, 2026 2:29:27 PM EDT

11.28USD0.000%(0.00)600,009

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	11.300000	11.300000	11.3000	11.3000	+0.177%	600,010	0.000%
2026-04-29	11.280000	11.280000	11.2800	11.2800	-0.089%	3,860	+0.177%
2026-04-27	11.340000	11.340000	11.2900	11.2900	0.000%	8,980	+0.089%
2026-04-23	11.280000	11.310000	11.2800	11.2900	+0.089%	89,254	+0.089%
2026-04-21	11.280000	11.280000	11.2800	11.2800	0.000%	160	+0.177%
2026-04-20	11.280000	11.280000	11.2800	11.2800	-0.089%	424	+0.177%
2026-04-17	11.290000	11.340000	11.2800	11.2900	-0.353%	6,491	+0.089%
2026-04-16	11.270000	11.330000	11.2700	11.3300	+0.088%	237	-0.265%
2026-04-15	11.270000	11.320000	11.2700	11.3200	+0.177%	227	-0.177%
2026-04-14	11.260000	11.300000	11.2600	11.3000	0.000%	390	0.000%
2026-04-13	11.250000	11.300000	11.2500	11.3000	+0.089%	214	0.000%
2026-04-10	11.250000	11.290000	11.2500	11.2900	0.000%	800	+0.089%
2026-04-09	11.250000	11.290000	11.2500	11.2900	0.000%	218	+0.089%
2026-04-08	11.240000	11.290000	11.2400	11.2900	0.000%	289	+0.089%
2026-04-07	11.240000	11.290000	11.2400	11.2900	+0.089%	287	+0.089%
2026-04-06	11.240000	11.280000	11.2400	11.2800	-0.089%	279	+0.177%
2026-04-01	11.240000	11.290000	11.2400	11.2900	0.000%	1,006	+0.089%
2026-03-31	11.240000	11.290000	11.2400	11.2900	+0.089%	406	+0.089%
2026-03-30	11.240000	11.280000	11.2400	11.2800	0.000%	282	+0.177%
2026-03-27	11.240000	11.280000	11.2400	11.2800	0.000%	1,523	+0.177%
2026-03-26	11.210000	11.280000	11.2100	11.2800	+0.267%	571	+0.177%
2026-03-25	11.240000	11.250000	11.2100	11.2500	+0.089%	6,528	+0.444%
2026-03-24	11.210000	11.240000	11.2100	11.2400	-0.089%	3,552	+0.534%
2026-03-23	11.210000	11.290000	11.2100	11.2500	-0.266%	1,326	+0.444%
2026-03-20	11.210000	11.280000	11.2100	11.2800	0.000%	11,353	+0.177%
2026-03-19	11.210000	11.280000	11.2100	11.2800	+0.089%	1,042	+0.177%
2026-03-18	11.210000	11.270000	11.2100	11.2700	+0.178%	402	+0.266%
2026-03-17	11.220000	11.250000	11.2200	11.2500	-0.089%	247	+0.444%
2026-03-16	11.260000	11.260000	11.2100	11.2600	+0.178%	756	+0.355%
2026-03-13	11.270000	11.270000	11.2400	11.2400	+0.045%	11,066	+0.534%
2026-03-12	11.235000	11.235000	11.2350	11.2350	+0.313%	264	+0.579%
2026-03-11	11.200000	11.200000	11.2000	11.2000	-0.533%	251	+0.893%
2026-03-10	11.200000	11.260000	11.2000	11.2600	+0.178%	450	+0.355%
2026-03-09	11.240000	11.240000	11.2000	11.2400	0.000%	1,060	+0.534%
2026-03-06	11.200000	11.240000	11.2000	11.2400	+0.015%	749	+0.534%
2026-03-05	11.220000	11.238300	11.2000	11.2383	+0.118%	558	+0.549%
2026-03-04	11.240000	11.240000	11.2250	11.2250	+0.313%	1,314	+0.668%
2026-03-03	11.190000	11.190000	11.1900	11.1900	0.000%	181	+0.983%
2026-03-02	11.220000	11.220000	11.1900	11.1900	-0.089%	668	+0.983%
2026-02-25	11.200000	11.200000	11.2000	11.2000	-0.134%	304	+0.893%
2026-02-24	11.215000	11.215000	11.2150	11.2150	-0.102%	438	+0.758%
2026-02-23	11.226500	11.226500	11.2265	11.2265	+0.058%	5,106	+0.655%
2026-02-19	11.220000	11.220000	11.2200	11.2200	-0.089%	1,834	+0.713%
2026-02-18	11.220000	11.240000	11.2200	11.2300	0.000%	270,443	+0.623%
2026-02-17	11.236300	11.236300	11.2200	11.2300	-0.089%	1,414	+0.623%
2026-02-13	11.240000	11.240000	11.2400	11.2400	+0.061%	227	+0.534%
2026-02-12	11.233100	11.233100	11.2331	11.2331	-0.061%	461	+0.596%
2026-02-11	11.210000	11.240000	11.2100	11.2400	0.000%	4,996	+0.534%
2026-02-10	11.240000	11.240000	11.2400	11.2400	0.000%	252	+0.534%
2026-02-09	11.243700	11.243700	11.2203	11.2400	+0.178%	894	+0.534%
2026-02-06	11.240000	11.240000	11.2200	11.2200	-0.089%	1,618	+0.713%
2026-02-05	11.228000	11.230000	11.2280	11.2300	0.000%	1,750	+0.623%
2026-02-04	11.210000	11.230000	11.2100	11.2300	+0.089%	80,709	+0.623%
2026-02-03	11.220000	11.220000	11.2200	11.2200	0.000%	100,372	+0.713%
2026-02-02	11.220000	11.220000	11.2200	11.2200	0.000%	33,422	+0.713%
2026-01-30	11.210000	11.220000	11.2000	11.2200	0.000%	150,244	+0.713%
2026-01-29	11.220000	11.220000	11.2000	11.2200	-0.089%	150,940	+0.713%
2026-01-28	11.230000	11.230000	11.2300	11.2300	+0.089%	120	+0.623%
2026-01-27	11.145000	11.220000	11.1450	11.2200	+0.179%	1,108	+0.713%
2026-01-26	11.220000	11.220000	11.2000	11.2000	-0.089%	1,229	+0.893%
2026-01-23	11.215000	11.215000	11.2100	11.2100	0.000%	1,306,184	+0.803%
2026-01-21	11.210000	11.210000	11.2100	11.2100	0.000%	250,144	+0.803%
2026-01-20	11.210000	11.210000	11.2100	11.2100	0.000%	1,196	+0.803%
2026-01-16	11.210000	11.210000	11.2100	11.2100	0.000%	150,312	+0.803%
2026-01-15	11.210000	11.210000	11.2100	11.2100	0.000%	6,978	+0.803%
2026-01-14	11.195000	11.210000	11.1950	11.2100	+0.089%	2,843	+0.803%
2026-01-13	11.200000	11.200000	11.2000	11.2000	+0.089%	180	+0.893%
2026-01-12	11.190000	11.220000	11.1800	11.1900	+0.179%	495,593	+0.983%
2026-01-09	11.190000	11.190000	11.1700	11.1700	0.000%	306,576	+1.164%
2026-01-08	11.170000	11.170000	11.1700	11.1700	0.000%	320	+1.164%
2026-01-07	11.170000	11.178000	11.1700	11.1700	-0.057%	10,416	+1.164%
2026-01-05	11.190000	11.190000	11.1764	11.1764	-0.122%	429	+1.106%
2025-12-31	11.120000	11.190000	11.1200	11.1900	0.000%	25,850	+0.983%
2025-12-30	11.155900	11.190000	11.1559	11.1900	+0.089%	26,031	+0.983%
2025-12-29	11.175000	11.180000	11.1750	11.1800	+0.134%	2,310	+1.073%
2025-12-23	11.180000	11.180000	11.1650	11.1650	-0.045%	119,459	+1.209%
2025-12-22	11.170000	11.170000	11.1700	11.1700	+0.043%	15,028	+1.164%
2025-12-19	11.165200	11.165200	11.1652	11.1652	-0.043%	3,009	+1.207%
2025-12-18	11.170000	11.170000	11.1700	11.1700	0.000%	215	+1.164%
2025-12-17	11.170000	11.170000	11.1650	11.1700	0.000%	10,637	+1.164%
2025-12-16	11.170000	11.170000	11.1600	11.1700	0.000%	54,623	+1.164%
2025-12-15	11.130000	11.170000	11.1300	11.1700	0.000%	176,425	+1.164%
2025-12-12	11.160000	11.170000	11.1600	11.1700	0.000%	5,516	+1.164%
2025-12-11	11.150000	11.170000	11.1326	11.1700	+0.179%	17,575	+1.164%
2025-12-10	11.130000	11.150000	11.1200	11.1500	+0.180%	49,505	+1.345%
2025-12-09	11.130000	11.140000	11.1300	11.1300	+0.090%	330,210	+1.527%
2025-12-08	11.120000	11.130000	11.1200	11.1200	+0.090%	692,708	+1.619%
2025-12-05	11.110000	11.110000	11.1100	11.1100	+0.090%	4,152	+1.710%
2025-12-04	11.110000	11.110000	11.0500	11.1000	0.000%	4,405	+1.802%
2025-12-03	11.020000	11.120000	11.0200	11.1000	-0.180%	39,025	+1.802%
2025-12-02	11.050000	11.120000	11.0500	11.1200	0.000%	240	+1.619%
2025-12-01	11.100000	11.140000	11.1000	11.1200	0.000%	155,782	+1.619%
2025-11-28	11.090000	11.140000	11.0900	11.1200	0.000%	907	+1.619%
2025-11-26	11.140000	11.140000	11.0900	11.1200	-0.180%	211,411	+1.619%
2025-11-25	11.096600	11.140000	11.0800	11.1400	+0.360%	1,793	+1.436%
2025-11-24	11.070000	11.100000	11.0700	11.1000	0.000%	1,130	+1.802%
2025-11-20	11.070000	11.100000	11.0700	11.1000	0.000%	246	+1.802%
2025-11-19	11.070000	11.100000	11.0700	11.1000	+0.135%	610	+1.802%
2025-11-18	11.085000	11.085000	11.0850	11.0850	+0.136%	202	+1.940%
2025-11-17	11.070000	11.070000	11.0700	11.0700	0.000%	12,807	+2.078%
2025-11-14	11.080000	11.082500	11.0700	11.0700	0.000%	111,367	+2.078%
2025-11-13	11.070000	11.100000	11.0700	11.0700	-0.090%	3,688	+2.078%
2025-11-12	11.080000	11.085000	11.0800	11.0800	+0.181%	352,052	+1.986%
2025-11-11	11.060000	11.080000	11.0300	11.0600	-0.090%	24,283	+2.170%
2025-11-10	11.110000	11.120000	11.0700	11.0700	-0.180%	2,005	+2.078%
2025-11-07	11.110000	11.110000	11.0500	11.0900	+0.362%	510	+1.894%
2025-11-06	11.070000	11.070000	11.0500	11.0500	0.000%	456	+2.262%
2025-11-05	11.050000	11.120000	11.0500	11.0500	-0.181%	2,306,740	+2.262%
2025-11-04	11.080000	11.090000	11.0000	11.0700	-0.090%	510,997	+2.078%
2025-11-03	11.080000	11.090000	11.0700	11.0800	0.000%	1,221,414	+1.986%
2025-10-31	11.080000	11.080000	11.0700	11.0800	+0.090%	23,041	+1.986%
2025-10-30	11.080000	11.080000	11.0700	11.0700	-0.270%	4,862	+2.078%
2025-10-29	11.080000	11.105000	11.0800	11.1000	0.000%	15,137	+1.802%
2025-10-28	11.080000	11.110000	11.0700	11.1000	+0.135%	89,558	+1.802%
2025-10-27	11.120000	11.120000	11.0850	11.0850	-0.180%	4,986	+1.940%
2025-10-24	11.110000	11.120000	11.1050	11.1050	-0.045%	10,933	+1.756%
2025-10-23	11.120000	11.120000	11.1100	11.1100	-0.090%	15,020	+1.710%
2025-10-22	11.120000	11.120000	11.1200	11.1200	+0.180%	604	+1.619%
2025-10-21	11.080000	11.110000	11.0800	11.1000	+0.181%	904,095	+1.802%
2025-10-20	11.070000	11.080000	11.0700	11.0800	+0.090%	4,800	+1.986%
2025-10-17	11.060000	11.080000	11.0600	11.0700	+0.090%	301,974	+2.078%
2025-10-16	11.045000	11.070000	11.0250	11.0600	+0.081%	302,795	+2.170%
2025-10-15	11.020000	11.066600	11.0200	11.0510	+0.372%	2,101,686	+2.253%
2025-10-14	11.000000	11.010000	11.0000	11.0100	-0.091%	749,643	+2.634%
2025-10-13	10.970000	11.020000	10.9700	11.0200	+0.227%	23,382	+2.541%
2025-10-10	11.010000	11.010000	10.9800	10.9950	+0.503%	1,403,882	+2.774%
2025-10-08	10.970000	10.970000	10.9400	10.9400	-0.182%	13,948	+3.291%
2025-10-07	10.960000	10.960000	10.9600	10.9600	-0.091%	1,452	+3.102%
2025-10-06	10.870000	10.970000	10.8700	10.9700	-0.091%	10,635	+3.008%
2025-10-03	10.980000	10.980000	10.9800	10.9800	0.000%	690	+2.914%
2025-10-02	10.980000	10.980000	10.9800	10.9800	+0.549%	525	+2.914%
2025-10-01	10.920500	10.930000	10.9200	10.9200	+0.092%	805	+3.480%
2025-09-30	10.930000	10.930000	10.9100	10.9100	-0.547%	43,354	+3.575%
2025-09-29	10.930000	10.970000	10.9300	10.9700	+0.091%	827	+3.008%
2025-09-26	10.960000	10.960000	10.9600	10.9600	0.000%	557	+3.102%
2025-09-25	10.960000	10.960000	10.9600	10.9600	+0.458%	596	+3.102%
2025-09-24	10.910000	10.910000	10.9100	10.9100	-0.092%	4,349	+3.575%
2025-09-23	10.920000	10.980000	10.9200	10.9200	-0.058%	5,320	+3.480%
2025-09-22	10.950000	10.950000	10.9250	10.9263	-0.034%	7,538	+3.420%
2025-09-19	10.940000	10.959900	10.9300	10.9300	-0.091%	4,651	+3.385%
2025-09-18	10.910000	10.940000	10.9100	10.9400	0.000%	8,357	+3.291%
2025-09-17	10.940000	10.940000	10.9400	10.9400	0.000%	530	+3.291%
2025-09-16	10.935200	10.940000	10.9100	10.9400	0.000%	8,173	+3.291%
2025-09-15	10.940000	10.940000	10.9400	10.9400	+0.091%	576	+3.291%
2025-09-12	10.930000	10.930000	10.9300	10.9300	-0.091%	619	+3.385%
2025-09-11	10.940000	10.940000	10.9400	10.9400	+0.275%	533	+3.291%
2025-09-10	10.910000	10.910000	10.9100	10.9100	0.000%	1,334	+3.575%
2025-09-09	10.910000	10.910000	10.9100	10.9100	0.000%	1,366	+3.575%
2025-09-08	10.900000	10.910000	10.8950	10.9100	-0.183%	176,849	+3.575%
2025-09-03	10.930000	10.930000	10.9300	10.9300	0.000%	652	+3.385%
2025-09-02	10.930000	10.930000	10.9300	10.9300	+0.092%	420	+3.385%
2025-08-29	10.890000	10.920000	10.8900	10.9200	0.000%	1,016	+3.480%
2025-08-28	10.920000	10.920000	10.9200	10.9200	+0.275%	554	+3.480%
2025-08-27	10.900000	10.920000	10.8900	10.8900	+0.072%	34,188	+3.765%
2025-08-26	10.882200	10.882200	10.8822	10.8822	-0.163%	577	+3.839%
2025-08-22	10.880000	10.900000	10.8800	10.9000	+0.092%	496	+3.670%
2025-08-21	10.890000	10.890000	10.8900	10.8900	+0.092%	359	+3.765%
2025-08-20	10.880000	10.880000	10.8800	10.8800	-0.092%	1,147	+3.860%
2025-08-19	10.882000	10.900000	10.8701	10.8900	-0.092%	2,246	+3.765%
2025-08-18	10.900000	10.900000	10.9000	10.9000	0.000%	675	+3.670%
2025-08-15	10.873600	10.900000	10.8700	10.9000	0.000%	55,170	+3.670%
2025-08-12	10.870000	10.900000	10.8700	10.9000	+0.184%	1,464	+3.670%
2025-08-11	10.870000	10.880000	10.8700	10.8800	-0.092%	1,370	+3.860%
2025-08-08	10.890000	10.890000	10.8900	10.8900	+0.138%	486	+3.765%
2025-08-07	10.870000	10.890000	10.8700	10.8750	-0.046%	21,627	+3.908%
2025-08-06	10.878400	10.890000	10.8750	10.8800	+0.083%	18,322	+3.860%
2025-08-05	10.890000	10.890000	10.8710	10.8710	-0.083%	1,142	+3.946%
2025-08-04	10.880000	10.880000	10.8800	10.8800	0.000%	1,148	+3.860%
2025-08-01	10.880000	10.880000	10.8750	10.8800	+0.046%	591	+3.860%
2025-07-31	10.885000	10.890000	10.8750	10.8750	-0.138%	39,612	+3.908%
2025-07-30	10.885000	10.890000	10.8850	10.8900	0.000%	489	+3.765%
2025-07-29	10.880000	10.890000	10.8800	10.8900	0.000%	7,418	+3.765%
2025-07-28	10.890000	10.890000	10.8800	10.8900	+0.092%	5,649	+3.765%
2025-07-25	10.880000	10.880000	10.8800	10.8800	0.000%	3,884	+3.860%
2025-07-24	10.875000	10.880000	10.8750	10.8800	+0.023%	37,630	+3.860%
2025-07-23	10.880000	10.880000	10.8750	10.8775	-0.023%	89,889	+3.884%
2025-07-22	10.880000	10.880000	10.8800	10.8800	+0.046%	422	+3.860%
2025-07-21	10.880000	10.880000	10.8700	10.8750	+0.046%	390,066	+3.908%
2025-07-18	10.870000	10.870000	10.8600	10.8700	0.000%	233,344	+3.956%
2025-07-17	10.850000	10.870000	10.8500	10.8700	+0.046%	1,854	+3.956%
2025-07-16	10.850000	10.865000	10.8500	10.8650	+0.138%	2,093	+4.004%
2025-07-15	10.860000	10.860000	10.8500	10.8500	-0.184%	40,366	+4.147%
2025-07-14	10.850000	10.870000	10.8359	10.8700	+0.184%	118,831	+3.956%
2025-07-11	10.850000	10.860000	10.8405	10.8500	-0.092%	49,534	+4.147%
2025-07-10	10.850000	10.860000	10.8450	10.8600	+0.185%	265,917	+4.052%
2025-07-09	10.850000	10.850000	10.8400	10.8400	-0.046%	24,855	+4.244%
2025-07-08	10.840000	10.850000	10.8400	10.8450	-0.046%	6,089	+4.195%
2025-07-07	10.850000	10.850000	10.8400	10.8500	0.000%	16,613	+4.147%
2025-07-03	10.850000	10.850000	10.8500	10.8500	+0.184%	502	+4.147%
2025-07-02	10.844100	10.844500	10.8300	10.8301	+0.001%	29,344	+4.339%
2025-07-01	10.830000	10.830000	10.8300	10.8300	-0.184%	115,114	+4.340%
2025-06-30	10.830000	10.850000	10.8300	10.8500	+0.138%	591	+4.147%
2025-06-27	10.820100	10.835000	10.8201	10.8350	+0.057%	583	+4.292%
2025-06-26	10.810000	10.828800	10.8100	10.8288	+0.174%	545	+4.351%
2025-06-25	10.850000	10.850000	10.8100	10.8100	-0.092%	315,554	+4.533%
2025-06-24	10.820000	10.890000	10.8200	10.8200	0.000%	1,053	+4.436%
2025-06-23	10.820000	10.820000	10.8100	10.8200	0.000%	1,723	+4.436%
2025-06-20	10.820000	10.930000	10.8200	10.8200	0.000%	25,791	+4.436%
2025-06-18	10.800000	10.820000	10.8000	10.8200	+0.418%	166,050	+4.436%
2025-06-17	10.700000	10.780000	10.7000	10.7750	-0.093%	559,184	+4.872%
2025-06-16	10.785000	10.785000	10.7850	10.7850	-0.093%	530	+4.775%
2025-06-12	10.790000	10.795000	10.7900	10.7950	+0.192%	1,680	+4.678%
2025-06-10	10.829300	10.829300	10.7743	10.7743	-0.099%	4,102	+4.879%
2025-06-09	10.790000	10.790000	10.7800	10.7850	+0.046%	14,941	+4.775%
2025-06-06	10.780000	10.780000	10.7800	10.7800	+0.093%	2,658	+4.824%
2025-06-05	10.770000	10.770000	10.7700	10.7700	+0.093%	1,148	+4.921%
2025-06-04	10.760000	10.760000	10.7500	10.7600	+0.093%	8,521	+5.019%
2025-05-30	10.750000	10.750000	10.7500	10.7500	0.000%	29,226	+5.116%
2025-05-29	10.750000	10.750000	10.7500	10.7500	+0.093%	217	+5.116%
2025-05-28	10.740000	10.740000	10.7400	10.7400	0.000%	247	+5.214%
2025-05-27	10.740700	10.740700	10.7400	10.7400	0.000%	808	+5.214%
2025-05-23	10.740000	10.740000	10.7400	10.7400	0.000%	387	+5.214%
2025-05-22	10.740000	10.740000	10.7400	10.7400	0.000%	250,268	+5.214%
2025-05-21	10.740000	10.740000	10.7300	10.7400	-0.093%	662,331	+5.214%
2025-05-20	10.750000	10.750000	10.7500	10.7500	+0.093%	736	+5.116%
2025-05-15	10.740000	10.740000	10.7300	10.7400	-0.093%	215,468	+5.214%
2025-05-14	10.720000	10.750000	10.7100	10.7500	+0.186%	35,245	+5.116%
2025-05-13	10.740000	10.740000	10.7300	10.7300	0.000%	63,971	+5.312%
2025-05-12	10.740000	10.743500	10.7300	10.7300	-0.186%	647	+5.312%
2025-05-09	10.750000	10.750000	10.7400	10.7500	+0.093%	2,485	+5.116%
2025-05-08	10.720000	10.740000	10.7200	10.7400	0.000%	7,803	+5.214%
2025-05-07	10.730000	10.740000	10.7200	10.7400	+0.187%	388,747	+5.214%
2025-05-06	10.700000	10.730000	10.7000	10.7200	0.000%	466,253	+5.410%
2025-05-05	10.700000	10.720000	10.7000	10.7200	+0.187%	1,933	+5.410%
2025-05-02	10.710100	10.720000	10.7000	10.7000	0.000%	11,926	+5.607%
2025-05-01	10.700000	10.710000	10.7000	10.7000	0.000%	400,833	+5.607%
2025-04-30	10.700000	10.710000	10.7000	10.7000	+0.094%	717,711	+5.607%
2025-04-29	10.690000	10.693600	10.6900	10.6900	0.000%	992,223	+5.706%
2025-04-28	10.680000	10.700000	10.6800	10.6900	+0.187%	1,847,340	+5.706%
2025-04-25	10.670000	10.670000	10.6700	10.6700	0.000%	752	+5.904%
2025-04-24	10.670000	10.680000	10.6700	10.6700	0.000%	3,795	+5.904%
2025-04-23	10.700000	10.700000	10.6700	10.6700	0.000%	5,381	+5.904%
2025-04-22	10.690000	10.690000	10.6700	10.6700	0.000%	115,742	+5.904%
2025-04-21	10.670000	10.670000	10.6700	10.6700	0.000%	1,060	+5.904%
2025-04-17	10.670000	10.670000	10.6700	10.6700	0.000%	1,220	+5.904%
2025-04-16	10.680000	10.690000	10.6600	10.6700	-0.187%	26,570	+5.904%
2025-04-15	10.700000	10.700000	10.6700	10.6900	+0.094%	568,373	+5.706%
2025-04-14	10.670000	10.779000	10.6501	10.6800	0.000%	329,078	+5.805%
2025-04-11	10.680000	10.680000	10.6650	10.6800	+0.047%	280,552	+5.805%
2025-04-10	10.670000	10.675000	10.6700	10.6750	+0.235%	517	+5.855%
2025-04-09	10.660000	10.660000	10.6500	10.6500	-0.094%	3,487	+6.103%
2025-04-08	10.660100	10.679500	10.6600	10.6600	0.000%	9,008	+6.004%
2025-04-07	10.680000	10.680000	10.6600	10.6600	0.000%	6,620	+6.004%
2025-04-04	10.663437	10.670000	10.6600	10.6600	0.000%	3,330	+6.004%
2025-04-03	10.659500	10.660000	10.6595	10.6600	0.000%	29,718	+6.004%
2025-04-02	10.650100	10.680000	10.6501	10.6600	+0.094%	195,979	+6.004%
2025-04-01	10.680000	10.680000	10.6500	10.6500	-0.170%	24,488	+6.103%
2025-03-31	10.650000	10.670000	10.6450	10.6681	+0.264%	23,617	+5.923%
2025-03-28	10.640000	10.645000	10.6400	10.6400	+0.094%	146,473	+6.203%
2025-03-27	10.630000	10.640000	10.6200	10.6300	-0.141%	72,191	+6.303%
2025-03-26	10.640000	10.650000	10.6300	10.6450	+0.047%	33,188	+6.153%
2025-03-25	10.640000	10.645000	10.6400	10.6400	0.000%	428	+6.203%
2025-03-24	10.640000	10.645000	10.6300	10.6400	0.000%	1,946	+6.203%
2025-03-21	10.610000	10.650000	10.6100	10.6400	+0.094%	2,381	+6.203%
2025-03-20	10.570000	10.650000	10.5700	10.6300	-0.047%	27,663	+6.303%
2025-03-19	10.635000	10.650000	10.6300	10.6350	-0.141%	7,294	+6.253%
2025-03-18	10.630000	10.650000	10.6200	10.6500	+0.282%	3,785	+6.103%
2025-03-17	10.600000	10.647200	10.6000	10.6200	0.000%	6,247	+6.403%
2025-03-14	10.650000	10.650000	10.6200	10.6200	0.000%	4,002	+6.403%
2025-03-13	10.610000	10.620000	10.6090	10.6200	0.000%	35,895	+6.403%
2025-03-12	10.590000	10.620000	10.5900	10.6200	+0.378%	261,708	+6.403%
2025-03-11	10.590000	10.590000	10.5800	10.5800	-0.189%	1,839	+6.805%
2025-03-10	10.620000	10.620000	10.6000	10.6000	-0.074%	4,986	+6.604%
2025-03-07	10.580000	10.607800	10.5700	10.6078	+0.074%	8,095	+6.525%
2025-03-06	10.575100	10.600000	10.5700	10.6000	+0.094%	2,865	+6.604%
2025-03-05	10.570000	10.590000	10.5700	10.5900	+0.189%	84,142	+6.704%
2025-03-04	10.577000	10.577000	10.5700	10.5700	0.000%	25,047	+6.906%
2025-03-03	10.570000	10.570000	10.5700	10.5700	0.000%	139,467	+6.906%
2025-02-28	10.600000	10.600000	10.5700	10.5700	0.000%	656	+6.906%
2025-02-27	10.570000	10.570000	10.5700	10.5700	0.000%	13,934	+6.906%
2025-02-26	10.570000	10.570000	10.5700	10.5700	0.000%	2,189	+6.906%
2025-02-25	10.570000	10.570000	10.5700	10.5700	+0.095%	141	+6.906%
2025-02-24	10.566900	10.566900	10.5600	10.5600	+0.095%	5,487	+7.008%
2025-02-21	10.550000	10.550000	10.5500	10.5500	-0.095%	120	+7.109%
2025-02-20	10.560000	10.560000	10.5600	10.5600	+0.095%	105	+7.008%
2025-02-19	10.550000	10.550000	10.5500	10.5500	+0.095%	149	+7.109%
2025-02-18	10.540000	10.540000	10.5400	10.5400	-0.189%	143	+7.211%
2025-02-14	10.549900	10.570000	10.5499	10.5600	-0.095%	6,542	+7.008%
2025-02-13	10.550000	10.570000	10.5500	10.5700	+0.285%	265,130	+6.906%
2025-02-12	10.541600	10.541600	10.5400	10.5400	0.000%	916	+7.211%
2025-02-11	10.530000	10.540000	10.5300	10.5400	+0.095%	154,790	+7.211%
2025-02-10	10.540000	10.540000	10.5300	10.5300	-0.095%	6,803	+7.312%
2025-02-07	10.520000	10.540000	10.5200	10.5400	+0.190%	323	+7.211%
2025-02-06	10.520000	10.520000	10.5200	10.5200	-0.007%	581	+7.414%
2025-02-05	10.520800	10.540000	10.5200	10.5207	+0.006%	27,153	+7.407%
2025-02-04	10.520000	10.520100	10.5200	10.5201	+0.001%	1,649	+7.413%
2025-02-03	10.540000	10.540000	10.5200	10.5200	0.000%	8,535	+7.414%
2025-01-31	10.600000	10.600000	10.5200	10.5200	-0.095%	8,264	+7.414%
2025-01-30	10.510000	10.530000	10.5100	10.5300	+0.190%	5,431	+7.312%
2025-01-29	10.520000	10.530000	10.5100	10.5100	-0.190%	25,087	+7.517%
2025-01-28	10.530000	10.530000	10.5300	10.5300	+0.190%	294	+7.312%
2025-01-27	10.540000	10.540000	10.5100	10.5100	0.000%	10,296	+7.517%
2025-01-24	10.510000	10.525000	10.5100	10.5100	0.000%	12,275	+7.517%
2025-01-23	10.510000	10.530000	10.5100	10.5100	+0.286%	8,729	+7.517%
2025-01-22	10.510000	10.539900	10.4800	10.4800	-0.285%	26,117	+7.824%
2025-01-21	10.520000	10.520000	10.5100	10.5100	0.000%	8,625	+7.517%
2025-01-17	10.510000	10.510000	10.5100	10.5100	+0.167%	305	+7.517%
2025-01-15	10.500000	10.500000	10.4925	10.4925	+0.023%	10,216	+7.696%
2025-01-14	10.492400	10.492400	10.4900	10.4901	-0.094%	11,295	+7.721%
2025-01-10	10.490000	10.500000	10.4800	10.5000	+0.191%	149,124	+7.619%
2025-01-08	10.488000	10.488000	10.4800	10.4800	0.000%	6,904	+7.824%
2025-01-07	10.480000	10.480000	10.4800	10.4800	-0.095%	3,722	+7.824%
2025-01-06	10.490000	10.490000	10.4900	10.4900	0.000%	1,370	+7.722%
2025-01-02	10.490000	10.500000	10.4900	10.4900	0.000%	79,747	+7.722%
2024-12-31	10.490000	10.490000	10.4800	10.4900	-0.095%	2,686	+7.722%
2024-12-30	10.480000	10.500000	10.4800	10.5000	+0.191%	16,854	+7.619%
2024-12-27	10.456600	10.480000	10.4500	10.4800	+0.191%	85,180	+7.824%
2024-12-26	10.450000	10.460000	10.4500	10.4600	-0.048%	29,301	+8.031%
2024-12-24	10.460000	10.465000	10.4500	10.4650	-0.043%	220,972	+7.979%
2024-12-23	10.440000	10.480000	10.4400	10.4695	-0.005%	28,025	+7.933%
2024-12-20	10.450000	10.480000	10.4500	10.4700	-0.095%	218,835	+7.927%
2024-12-19	10.450000	10.480000	10.4300	10.4800	+0.287%	133,586	+7.824%
2024-12-18	10.450000	10.450000	10.4400	10.4500	0.000%	39,263	+8.134%
2024-12-17	10.440000	10.450000	10.4300	10.4500	-0.286%	76,547	+8.134%
2024-12-16	10.430000	10.480000	10.4300	10.4800	+0.431%	59,226	+7.824%
2024-12-13	10.430000	10.440000	10.4300	10.4350	-0.048%	185,313	+8.289%
2024-12-12	10.430000	10.440000	10.4200	10.4400	0.000%	35,738	+8.238%
2024-12-11	10.430000	10.440000	10.4300	10.4400	0.000%	38,879	+8.238%
2024-12-10	10.430000	10.440000	10.4300	10.4400	0.000%	82,264	+8.238%
2024-12-09	10.430000	10.440000	10.4250	10.4400	+0.048%	123,806	+8.238%
2024-12-06	10.430000	10.440000	10.4300	10.4350	-0.048%	290,326	+8.289%
2024-12-05	10.430000	10.440000	10.4250	10.4400	0.000%	46,128	+8.238%
2024-12-04	10.430000	10.440000	10.4200	10.4400	+0.096%	91,478	+8.238%
2024-12-03	10.430000	10.440000	10.4300	10.4300	-0.077%	35,215	+8.341%
2024-12-02	10.425000	10.440000	10.4200	10.4380	+0.173%	47,285	+8.258%
2024-11-29	10.425000	10.425000	10.4200	10.4200	-0.048%	33,781	+8.445%
2024-11-27	10.420000	10.429800	10.4200	10.4250	+0.010%	91,556	+8.393%
2024-11-26	10.425000	10.425000	10.4200	10.4240	-0.058%	39,163	+8.404%
2024-11-25	10.420000	10.430000	10.4200	10.4300	0.000%	41,011	+8.341%
2024-11-22	10.420000	10.430000	10.4100	10.4300	+0.048%	204,570	+8.341%
2024-11-21	10.420000	10.448800	10.4200	10.4250	0.000%	171,109	+8.393%
2024-11-20	10.420000	10.430000	10.4200	10.4250	+0.048%	143,233	+8.393%
2024-11-19	10.422400	10.425000	10.4200	10.4200	0.000%	127,312	+8.445%
2024-11-18	10.410000	10.420000	10.4100	10.4200	0.000%	326,827	+8.445%
2024-11-15	10.420000	10.420000	10.4200	10.4200	+0.096%	317	+8.445%
2024-11-13	10.430000	10.430000	10.4100	10.4100	-0.192%	50,534	+8.549%
2024-11-12	10.400000	10.430000	10.4000	10.4300	+0.288%	25,397	+8.341%
2024-11-11	10.400000	10.400000	10.4000	10.4000	-0.096%	10,893	+8.654%
2024-11-08	10.400000	10.410000	10.3900	10.4100	+0.048%	67,538	+8.549%
2024-11-07	10.390100	10.415200	10.3901	10.4050	+0.048%	3,864	+8.602%
2024-11-06	10.400000	10.405000	10.4000	10.4000	-0.048%	40,549	+8.654%
2024-11-05	10.390000	10.414834	10.3900	10.4050	0.000%	767,201	+8.602%
2024-11-04	10.380000	10.405000	10.3800	10.4050	+0.096%	6,712	+8.602%
2024-11-01	10.385000	10.395000	10.3850	10.3950	+0.096%	234,873	+8.706%
2024-10-31	10.380000	10.385000	10.3800	10.3850	-0.048%	398,224	+8.811%
2024-10-30	10.380000	10.390000	10.3800	10.3900	+0.096%	5,080	+8.758%
2024-10-29	10.390000	10.420000	10.3800	10.3800	0.000%	19,479	+8.863%
2024-10-28	10.382000	10.382000	10.3800	10.3800	-0.144%	3,012	+8.863%
2024-10-25	10.370000	10.395000	10.3700	10.3950	+0.241%	1,200	+8.706%
2024-10-24	10.371000	10.385000	10.3700	10.3700	0.000%	788,862	+8.968%
2024-10-23	10.370000	10.370000	10.3700	10.3700	-0.048%	700,357	+8.968%
2024-10-22	10.365000	10.375000	10.3641	10.3750	+0.145%	1,263,570	+8.916%
2024-10-21	10.360000	10.360000	10.3600	10.3600	0.000%	8,548	+9.073%
2024-10-18	10.360000	10.365000	10.3600	10.3600	0.000%	20,003	+9.073%
2024-10-17	10.360000	10.360000	10.3600	10.3600	0.000%	687	+9.073%
2024-10-15	10.361000	10.362400	10.3600	10.3600	0.000%	61,614	+9.073%
2024-10-14	10.360000	10.360000	10.3600	10.3600	0.000%	1,364	+9.073%
2024-10-11	10.361000	10.380000	10.3600	10.3600	0.000%	34,595	+9.073%
2024-10-10	10.360000	10.364100	10.3600	10.3600	0.000%	167,426	+9.073%
2024-10-09	10.360000	10.370000	10.3600	10.3600	-0.096%	9,228	+9.073%
2024-10-08	10.361000	10.390000	10.3600	10.3700	-0.192%	13,660	+8.968%
2024-10-07	10.354000	10.390000	10.3500	10.3900	+0.338%	1,719,556	+8.758%
2024-10-04	10.350000	10.360000	10.3500	10.3550	-0.048%	16,354	+9.126%
2024-10-03	10.355000	10.360000	10.3550	10.3600	+0.097%	19,328	+9.073%
2024-10-02	10.350000	10.350000	10.3500	10.3500	0.000%	151,694	+9.179%
2024-10-01	10.360000	10.360000	10.3500	10.3500	0.000%	2,735	+9.179%
2024-09-30	10.352200	10.360000	10.3500	10.3500	0.000%	19,278	+9.179%
2024-09-27	10.350000	10.350000	10.3500	10.3500	0.000%	196	+9.179%
2024-09-26	10.350000	10.360000	10.3500	10.3500	0.000%	295,363	+9.179%
2024-09-25	10.350000	10.360000	10.3500	10.3500	0.000%	2,726	+9.179%

.dark-mode .gRpjVx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRpjVx{ 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