Dark

ANSC
Agriculture & Natural Solutions Acquisition Corporation Class A
stock NASDAQ

Market Open

Jul 29, 2026 3:44:03 PM EDT

11.47USD0.000%(0.00)9

3.95Bid 13.11Ask 9.16Spread

Pre-market

0.00USD-100.000%(-11.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	11.470000	11.470000	11.4700	11.4700	0.000%	9	0.000%
2026-07-28	11.470000	11.500000	11.4000	11.4700	+0.087%	38,380	0.000%
2026-07-27	11.460000	11.460000	11.4600	11.4600	+0.087%	5,084	+0.087%
2026-07-24	11.420000	11.450000	11.4200	11.4500	0.000%	5,234	+0.175%
2026-07-21	11.330000	11.450000	11.3300	11.4500	0.000%	2,686	+0.175%
2026-07-20	11.450000	11.450000	11.4500	11.4500	+0.087%	936	+0.175%
2026-07-17	11.450000	11.450000	11.4400	11.4400	+0.045%	15,590	+0.262%
2026-07-15	11.434800	11.434800	11.4348	11.4348	-0.045%	267	+0.308%
2026-07-14	11.375000	11.440000	11.3750	11.4400	0.000%	1,665	+0.262%
2026-07-09	11.440000	11.440000	11.4400	11.4400	+0.087%	618	+0.262%
2026-07-08	11.420000	11.430000	11.4200	11.4300	+0.088%	54,409	+0.350%
2026-07-07	11.430000	11.430000	11.4200	11.4200	-0.066%	5,009	+0.438%
2026-07-01	11.425000	11.427500	11.4250	11.4275	+0.066%	93,797	+0.372%
2026-06-30	11.420000	11.420000	11.4200	11.4200	0.000%	25,048	+0.438%
2026-06-29	11.395000	11.420000	11.3800	11.4200	+0.044%	424	+0.438%
2026-06-26	11.415000	11.415000	11.4150	11.4150	-0.131%	150,020	+0.482%
2026-06-25	11.430000	11.430000	11.4000	11.4300	-0.087%	10,408	+0.350%
2026-06-24	11.450000	11.450000	11.4400	11.4400	+0.351%	464	+0.262%
2026-06-23	11.400000	11.400000	11.4000	11.4000	0.000%	323	+0.614%
2026-06-22	11.400000	11.400000	11.4000	11.4000	-0.175%	255	+0.614%
2026-06-18	11.400000	11.420000	11.4000	11.4200	+0.175%	10,450	+0.438%
2026-06-17	11.439600	11.439600	11.4000	11.4000	-0.175%	254	+0.614%
2026-06-15	11.420000	11.420000	11.4200	11.4200	+0.351%	1,808	+0.438%
2026-06-12	11.380000	11.380000	11.3600	11.3800	-0.263%	1,536	+0.791%
2026-06-10	11.390000	11.410000	11.3900	11.4100	+0.440%	10,917	+0.526%
2026-06-09	11.390000	11.400000	11.3600	11.3600	-0.088%	967	+0.968%
2026-06-04	11.400000	11.400000	11.3700	11.3700	0.000%	450,915	+0.880%
2026-06-03	11.385000	11.385000	11.3700	11.3700	-0.088%	346,248	+0.880%
2026-06-02	11.380000	11.380000	11.3800	11.3800	+0.441%	158	+0.791%
2026-05-28	11.330000	11.330000	11.3300	11.3300	-0.352%	212	+1.236%
2026-05-27	11.360000	11.370000	11.3600	11.3700	+0.088%	189,689	+0.880%
2026-05-26	11.335000	11.360000	11.3301	11.3600	-0.176%	11,410	+0.968%
2026-05-22	11.350000	11.380000	11.3500	11.3800	+0.210%	63,511	+0.791%
2026-05-20	11.356100	11.356100	11.3561	11.3561	+0.054%	524	+1.003%
2026-05-18	11.350000	11.350000	11.3500	11.3500	+0.177%	17,520	+1.057%
2026-05-15	11.340000	11.340000	11.3300	11.3300	-0.088%	260,146	+1.236%
2026-05-13	11.340000	11.340000	11.3400	11.3400	-0.088%	4,986	+1.146%
2026-05-12	11.320000	11.350000	11.3200	11.3500	+0.088%	1,301	+1.057%
2026-05-11	11.340000	11.340000	11.3400	11.3400	0.000%	392	+1.146%
2026-05-08	11.340000	11.340000	11.3400	11.3400	-0.088%	633	+1.146%
2026-05-07	11.335000	11.350000	11.3300	11.3500	+0.088%	352,182	+1.057%
2026-05-05	11.300000	11.340000	11.3000	11.3400	+0.443%	481	+1.146%
2026-05-04	11.290000	11.290000	11.2900	11.2900	-0.088%	15	+1.594%
2026-05-01	11.300000	11.300000	11.3000	11.3000	+0.177%	600,010	+1.504%
2026-04-29	11.280000	11.280000	11.2800	11.2800	-0.089%	3,860	+1.684%
2026-04-27	11.340000	11.340000	11.2900	11.2900	0.000%	8,980	+1.594%
2026-04-23	11.280000	11.310000	11.2800	11.2900	+0.089%	89,254	+1.594%
2026-04-21	11.280000	11.280000	11.2800	11.2800	0.000%	160	+1.684%
2026-04-20	11.280000	11.280000	11.2800	11.2800	-0.089%	424	+1.684%
2026-04-17	11.290000	11.340000	11.2800	11.2900	-0.353%	6,491	+1.594%
2026-04-16	11.270000	11.330000	11.2700	11.3300	+0.088%	237	+1.236%
2026-04-15	11.270000	11.320000	11.2700	11.3200	+0.177%	227	+1.325%
2026-04-14	11.260000	11.300000	11.2600	11.3000	0.000%	390	+1.504%
2026-04-13	11.250000	11.300000	11.2500	11.3000	+0.089%	214	+1.504%
2026-04-10	11.250000	11.290000	11.2500	11.2900	0.000%	800	+1.594%
2026-04-09	11.250000	11.290000	11.2500	11.2900	0.000%	218	+1.594%
2026-04-08	11.240000	11.290000	11.2400	11.2900	0.000%	289	+1.594%
2026-04-07	11.240000	11.290000	11.2400	11.2900	+0.089%	287	+1.594%
2026-04-06	11.240000	11.280000	11.2400	11.2800	-0.089%	279	+1.684%
2026-04-01	11.240000	11.290000	11.2400	11.2900	0.000%	1,006	+1.594%
2026-03-31	11.240000	11.290000	11.2400	11.2900	+0.089%	406	+1.594%
2026-03-30	11.240000	11.280000	11.2400	11.2800	0.000%	282	+1.684%
2026-03-27	11.240000	11.280000	11.2400	11.2800	0.000%	1,523	+1.684%
2026-03-26	11.210000	11.280000	11.2100	11.2800	+0.267%	571	+1.684%
2026-03-25	11.240000	11.250000	11.2100	11.2500	+0.089%	6,528	+1.956%
2026-03-24	11.210000	11.240000	11.2100	11.2400	-0.089%	3,552	+2.046%
2026-03-23	11.210000	11.290000	11.2100	11.2500	-0.266%	1,326	+1.956%
2026-03-20	11.210000	11.280000	11.2100	11.2800	0.000%	11,353	+1.684%
2026-03-19	11.210000	11.280000	11.2100	11.2800	+0.089%	1,042	+1.684%
2026-03-18	11.210000	11.270000	11.2100	11.2700	+0.178%	402	+1.775%
2026-03-17	11.220000	11.250000	11.2200	11.2500	-0.089%	247	+1.956%
2026-03-16	11.260000	11.260000	11.2100	11.2600	+0.178%	756	+1.865%
2026-03-13	11.270000	11.270000	11.2400	11.2400	+0.045%	11,066	+2.046%
2026-03-12	11.235000	11.235000	11.2350	11.2350	+0.313%	264	+2.092%
2026-03-11	11.200000	11.200000	11.2000	11.2000	-0.533%	251	+2.411%
2026-03-10	11.200000	11.260000	11.2000	11.2600	+0.178%	450	+1.865%
2026-03-09	11.240000	11.240000	11.2000	11.2400	0.000%	1,060	+2.046%
2026-03-06	11.200000	11.240000	11.2000	11.2400	+0.015%	749	+2.046%
2026-03-05	11.220000	11.238300	11.2000	11.2383	+0.118%	558	+2.062%
2026-03-04	11.240000	11.240000	11.2250	11.2250	+0.313%	1,314	+2.183%
2026-03-03	11.190000	11.190000	11.1900	11.1900	0.000%	181	+2.502%
2026-03-02	11.220000	11.220000	11.1900	11.1900	-0.089%	668	+2.502%
2026-02-25	11.200000	11.200000	11.2000	11.2000	-0.134%	304	+2.411%
2026-02-24	11.215000	11.215000	11.2150	11.2150	-0.102%	438	+2.274%
2026-02-23	11.226500	11.226500	11.2265	11.2265	+0.058%	5,106	+2.169%
2026-02-19	11.220000	11.220000	11.2200	11.2200	-0.089%	1,834	+2.228%
2026-02-18	11.220000	11.240000	11.2200	11.2300	0.000%	270,443	+2.137%
2026-02-17	11.236300	11.236300	11.2200	11.2300	-0.089%	1,414	+2.137%
2026-02-13	11.240000	11.240000	11.2400	11.2400	+0.061%	227	+2.046%
2026-02-12	11.233100	11.233100	11.2331	11.2331	-0.061%	461	+2.109%
2026-02-11	11.210000	11.240000	11.2100	11.2400	0.000%	4,996	+2.046%
2026-02-10	11.240000	11.240000	11.2400	11.2400	0.000%	252	+2.046%
2026-02-09	11.243700	11.243700	11.2203	11.2400	+0.178%	894	+2.046%
2026-02-06	11.240000	11.240000	11.2200	11.2200	-0.089%	1,618	+2.228%
2026-02-05	11.228000	11.230000	11.2280	11.2300	0.000%	1,750	+2.137%
2026-02-04	11.210000	11.230000	11.2100	11.2300	+0.089%	80,709	+2.137%
2026-02-03	11.220000	11.220000	11.2200	11.2200	0.000%	100,372	+2.228%
2026-02-02	11.220000	11.220000	11.2200	11.2200	0.000%	33,422	+2.228%
2026-01-30	11.210000	11.220000	11.2000	11.2200	0.000%	150,244	+2.228%
2026-01-29	11.220000	11.220000	11.2000	11.2200	-0.089%	150,940	+2.228%
2026-01-28	11.230000	11.230000	11.2300	11.2300	+0.089%	120	+2.137%
2026-01-27	11.145000	11.220000	11.1450	11.2200	+0.179%	1,108	+2.228%
2026-01-26	11.220000	11.220000	11.2000	11.2000	-0.089%	1,229	+2.411%
2026-01-23	11.215000	11.215000	11.2100	11.2100	0.000%	1,306,184	+2.319%
2026-01-21	11.210000	11.210000	11.2100	11.2100	0.000%	250,144	+2.319%
2026-01-20	11.210000	11.210000	11.2100	11.2100	0.000%	1,196	+2.319%
2026-01-16	11.210000	11.210000	11.2100	11.2100	0.000%	150,312	+2.319%
2026-01-15	11.210000	11.210000	11.2100	11.2100	0.000%	6,978	+2.319%
2026-01-14	11.195000	11.210000	11.1950	11.2100	+0.089%	2,843	+2.319%
2026-01-13	11.200000	11.200000	11.2000	11.2000	+0.089%	180	+2.411%
2026-01-12	11.190000	11.220000	11.1800	11.1900	+0.179%	495,593	+2.502%
2026-01-09	11.190000	11.190000	11.1700	11.1700	0.000%	306,576	+2.686%
2026-01-08	11.170000	11.170000	11.1700	11.1700	0.000%	320	+2.686%
2026-01-07	11.170000	11.178000	11.1700	11.1700	-0.057%	10,416	+2.686%
2026-01-05	11.190000	11.190000	11.1764	11.1764	-0.122%	429	+2.627%
2025-12-31	11.120000	11.190000	11.1200	11.1900	0.000%	25,850	+2.502%
2025-12-30	11.155900	11.190000	11.1559	11.1900	+0.089%	26,031	+2.502%
2025-12-29	11.175000	11.180000	11.1750	11.1800	+0.134%	2,310	+2.594%
2025-12-23	11.180000	11.180000	11.1650	11.1650	-0.045%	119,459	+2.732%
2025-12-22	11.170000	11.170000	11.1700	11.1700	+0.043%	15,028	+2.686%
2025-12-19	11.165200	11.165200	11.1652	11.1652	-0.043%	3,009	+2.730%
2025-12-18	11.170000	11.170000	11.1700	11.1700	0.000%	215	+2.686%
2025-12-17	11.170000	11.170000	11.1650	11.1700	0.000%	10,637	+2.686%
2025-12-16	11.170000	11.170000	11.1600	11.1700	0.000%	54,623	+2.686%
2025-12-15	11.130000	11.170000	11.1300	11.1700	0.000%	176,425	+2.686%
2025-12-12	11.160000	11.170000	11.1600	11.1700	0.000%	5,516	+2.686%
2025-12-11	11.150000	11.170000	11.1326	11.1700	+0.179%	17,575	+2.686%
2025-12-10	11.130000	11.150000	11.1200	11.1500	+0.180%	49,505	+2.870%
2025-12-09	11.130000	11.140000	11.1300	11.1300	+0.090%	330,210	+3.055%
2025-12-08	11.120000	11.130000	11.1200	11.1200	+0.090%	692,708	+3.147%
2025-12-05	11.110000	11.110000	11.1100	11.1100	+0.090%	4,152	+3.240%
2025-12-04	11.110000	11.110000	11.0500	11.1000	0.000%	4,405	+3.333%
2025-12-03	11.020000	11.120000	11.0200	11.1000	-0.180%	39,025	+3.333%
2025-12-02	11.050000	11.120000	11.0500	11.1200	0.000%	240	+3.147%
2025-12-01	11.100000	11.140000	11.1000	11.1200	0.000%	155,782	+3.147%
2025-11-28	11.090000	11.140000	11.0900	11.1200	0.000%	907	+3.147%
2025-11-26	11.140000	11.140000	11.0900	11.1200	-0.180%	211,411	+3.147%
2025-11-25	11.096600	11.140000	11.0800	11.1400	+0.360%	1,793	+2.962%
2025-11-24	11.070000	11.100000	11.0700	11.1000	0.000%	1,130	+3.333%
2025-11-20	11.070000	11.100000	11.0700	11.1000	0.000%	246	+3.333%
2025-11-19	11.070000	11.100000	11.0700	11.1000	+0.135%	610	+3.333%
2025-11-18	11.085000	11.085000	11.0850	11.0850	+0.136%	202	+3.473%
2025-11-17	11.070000	11.070000	11.0700	11.0700	0.000%	12,807	+3.613%
2025-11-14	11.080000	11.082500	11.0700	11.0700	0.000%	111,367	+3.613%
2025-11-13	11.070000	11.100000	11.0700	11.0700	-0.090%	3,688	+3.613%
2025-11-12	11.080000	11.085000	11.0800	11.0800	+0.181%	352,052	+3.520%
2025-11-11	11.060000	11.080000	11.0300	11.0600	-0.090%	24,283	+3.707%
2025-11-10	11.110000	11.120000	11.0700	11.0700	-0.180%	2,005	+3.613%
2025-11-07	11.110000	11.110000	11.0500	11.0900	+0.362%	510	+3.427%
2025-11-06	11.070000	11.070000	11.0500	11.0500	0.000%	456	+3.801%
2025-11-05	11.050000	11.120000	11.0500	11.0500	-0.181%	2,306,740	+3.801%
2025-11-04	11.080000	11.090000	11.0000	11.0700	-0.090%	510,997	+3.613%
2025-11-03	11.080000	11.090000	11.0700	11.0800	0.000%	1,221,414	+3.520%
2025-10-31	11.080000	11.080000	11.0700	11.0800	+0.090%	23,041	+3.520%
2025-10-30	11.080000	11.080000	11.0700	11.0700	-0.270%	4,862	+3.613%
2025-10-29	11.080000	11.105000	11.0800	11.1000	0.000%	15,137	+3.333%
2025-10-28	11.080000	11.110000	11.0700	11.1000	+0.135%	89,558	+3.333%
2025-10-27	11.120000	11.120000	11.0850	11.0850	-0.180%	4,986	+3.473%
2025-10-24	11.110000	11.120000	11.1050	11.1050	-0.045%	10,933	+3.287%
2025-10-23	11.120000	11.120000	11.1100	11.1100	-0.090%	15,020	+3.240%
2025-10-22	11.120000	11.120000	11.1200	11.1200	+0.180%	604	+3.147%
2025-10-21	11.080000	11.110000	11.0800	11.1000	+0.181%	904,095	+3.333%
2025-10-20	11.070000	11.080000	11.0700	11.0800	+0.090%	4,800	+3.520%
2025-10-17	11.060000	11.080000	11.0600	11.0700	+0.090%	301,974	+3.613%
2025-10-16	11.045000	11.070000	11.0250	11.0600	+0.081%	302,795	+3.707%
2025-10-15	11.020000	11.066600	11.0200	11.0510	+0.372%	2,101,686	+3.792%
2025-10-14	11.000000	11.010000	11.0000	11.0100	-0.091%	749,643	+4.178%
2025-10-13	10.970000	11.020000	10.9700	11.0200	+0.227%	23,382	+4.083%
2025-10-10	11.010000	11.010000	10.9800	10.9950	+0.503%	1,403,882	+4.320%
2025-10-08	10.970000	10.970000	10.9400	10.9400	-0.182%	13,948	+4.845%
2025-10-07	10.960000	10.960000	10.9600	10.9600	-0.091%	1,452	+4.653%
2025-10-06	10.870000	10.970000	10.8700	10.9700	-0.091%	10,635	+4.558%
2025-10-03	10.980000	10.980000	10.9800	10.9800	0.000%	690	+4.463%
2025-10-02	10.980000	10.980000	10.9800	10.9800	+0.549%	525	+4.463%
2025-10-01	10.920500	10.930000	10.9200	10.9200	+0.092%	805	+5.037%
2025-09-30	10.930000	10.930000	10.9100	10.9100	-0.547%	43,354	+5.133%
2025-09-29	10.930000	10.970000	10.9300	10.9700	+0.091%	827	+4.558%
2025-09-26	10.960000	10.960000	10.9600	10.9600	0.000%	557	+4.653%
2025-09-25	10.960000	10.960000	10.9600	10.9600	+0.458%	596	+4.653%
2025-09-24	10.910000	10.910000	10.9100	10.9100	-0.092%	4,349	+5.133%
2025-09-23	10.920000	10.980000	10.9200	10.9200	-0.058%	5,320	+5.037%
2025-09-22	10.950000	10.950000	10.9250	10.9263	-0.034%	7,538	+4.976%
2025-09-19	10.940000	10.959900	10.9300	10.9300	-0.091%	4,651	+4.941%
2025-09-18	10.910000	10.940000	10.9100	10.9400	0.000%	8,357	+4.845%
2025-09-17	10.940000	10.940000	10.9400	10.9400	0.000%	530	+4.845%
2025-09-16	10.935200	10.940000	10.9100	10.9400	0.000%	8,173	+4.845%
2025-09-15	10.940000	10.940000	10.9400	10.9400	+0.091%	576	+4.845%
2025-09-12	10.930000	10.930000	10.9300	10.9300	-0.091%	619	+4.941%
2025-09-11	10.940000	10.940000	10.9400	10.9400	+0.275%	533	+4.845%
2025-09-10	10.910000	10.910000	10.9100	10.9100	0.000%	1,334	+5.133%
2025-09-09	10.910000	10.910000	10.9100	10.9100	0.000%	1,366	+5.133%
2025-09-08	10.900000	10.910000	10.8950	10.9100	-0.183%	176,849	+5.133%
2025-09-03	10.930000	10.930000	10.9300	10.9300	0.000%	652	+4.941%
2025-09-02	10.930000	10.930000	10.9300	10.9300	+0.092%	420	+4.941%
2025-08-29	10.890000	10.920000	10.8900	10.9200	0.000%	1,016	+5.037%
2025-08-28	10.920000	10.920000	10.9200	10.9200	+0.275%	554	+5.037%
2025-08-27	10.900000	10.920000	10.8900	10.8900	+0.072%	34,188	+5.326%
2025-08-26	10.882200	10.882200	10.8822	10.8822	-0.163%	577	+5.401%
2025-08-22	10.880000	10.900000	10.8800	10.9000	+0.092%	496	+5.229%
2025-08-21	10.890000	10.890000	10.8900	10.8900	+0.092%	359	+5.326%
2025-08-20	10.880000	10.880000	10.8800	10.8800	-0.092%	1,147	+5.423%
2025-08-19	10.882000	10.900000	10.8701	10.8900	-0.092%	2,246	+5.326%
2025-08-18	10.900000	10.900000	10.9000	10.9000	0.000%	675	+5.229%
2025-08-15	10.873600	10.900000	10.8700	10.9000	0.000%	55,170	+5.229%
2025-08-12	10.870000	10.900000	10.8700	10.9000	+0.184%	1,464	+5.229%
2025-08-11	10.870000	10.880000	10.8700	10.8800	-0.092%	1,370	+5.423%
2025-08-08	10.890000	10.890000	10.8900	10.8900	+0.138%	486	+5.326%
2025-08-07	10.870000	10.890000	10.8700	10.8750	-0.046%	21,627	+5.471%
2025-08-06	10.878400	10.890000	10.8750	10.8800	+0.083%	18,322	+5.423%
2025-08-05	10.890000	10.890000	10.8710	10.8710	-0.083%	1,142	+5.510%
2025-08-04	10.880000	10.880000	10.8800	10.8800	0.000%	1,148	+5.423%
2025-08-01	10.880000	10.880000	10.8750	10.8800	+0.046%	591	+5.423%
2025-07-31	10.885000	10.890000	10.8750	10.8750	-0.138%	39,612	+5.471%
2025-07-30	10.885000	10.890000	10.8850	10.8900	0.000%	489	+5.326%
2025-07-29	10.880000	10.890000	10.8800	10.8900	0.000%	7,418	+5.326%
2025-07-28	10.890000	10.890000	10.8800	10.8900	+0.092%	5,649	+5.326%
2025-07-25	10.880000	10.880000	10.8800	10.8800	0.000%	3,884	+5.423%
2025-07-24	10.875000	10.880000	10.8750	10.8800	+0.023%	37,630	+5.423%
2025-07-23	10.880000	10.880000	10.8750	10.8775	-0.023%	89,889	+5.447%
2025-07-22	10.880000	10.880000	10.8800	10.8800	+0.046%	422	+5.423%
2025-07-21	10.880000	10.880000	10.8700	10.8750	+0.046%	390,066	+5.471%
2025-07-18	10.870000	10.870000	10.8600	10.8700	0.000%	233,344	+5.520%
2025-07-17	10.850000	10.870000	10.8500	10.8700	+0.046%	1,854	+5.520%
2025-07-16	10.850000	10.865000	10.8500	10.8650	+0.138%	2,093	+5.568%
2025-07-15	10.860000	10.860000	10.8500	10.8500	-0.184%	40,366	+5.714%
2025-07-14	10.850000	10.870000	10.8359	10.8700	+0.184%	118,831	+5.520%
2025-07-11	10.850000	10.860000	10.8405	10.8500	-0.092%	49,534	+5.714%
2025-07-10	10.850000	10.860000	10.8450	10.8600	+0.185%	265,917	+5.617%
2025-07-09	10.850000	10.850000	10.8400	10.8400	-0.046%	24,855	+5.812%
2025-07-08	10.840000	10.850000	10.8400	10.8450	-0.046%	6,089	+5.763%
2025-07-07	10.850000	10.850000	10.8400	10.8500	0.000%	16,613	+5.714%
2025-07-03	10.850000	10.850000	10.8500	10.8500	+0.184%	502	+5.714%
2025-07-02	10.844100	10.844500	10.8300	10.8301	+0.001%	29,344	+5.909%
2025-07-01	10.830000	10.830000	10.8300	10.8300	-0.184%	115,114	+5.910%
2025-06-30	10.830000	10.850000	10.8300	10.8500	+0.138%	591	+5.714%
2025-06-27	10.820100	10.835000	10.8201	10.8350	+0.057%	583	+5.861%
2025-06-26	10.810000	10.828800	10.8100	10.8288	+0.174%	545	+5.921%
2025-06-25	10.850000	10.850000	10.8100	10.8100	-0.092%	315,554	+6.105%
2025-06-24	10.820000	10.890000	10.8200	10.8200	0.000%	1,053	+6.007%
2025-06-23	10.820000	10.820000	10.8100	10.8200	0.000%	1,723	+6.007%
2025-06-20	10.820000	10.930000	10.8200	10.8200	0.000%	25,791	+6.007%
2025-06-18	10.800000	10.820000	10.8000	10.8200	+0.418%	166,050	+6.007%
2025-06-17	10.700000	10.780000	10.7000	10.7750	-0.093%	559,184	+6.450%
2025-06-16	10.785000	10.785000	10.7850	10.7850	-0.093%	530	+6.351%
2025-06-12	10.790000	10.795000	10.7900	10.7950	+0.192%	1,680	+6.253%
2025-06-10	10.829300	10.829300	10.7743	10.7743	-0.099%	4,102	+6.457%
2025-06-09	10.790000	10.790000	10.7800	10.7850	+0.046%	14,941	+6.351%
2025-06-06	10.780000	10.780000	10.7800	10.7800	+0.093%	2,658	+6.401%
2025-06-05	10.770000	10.770000	10.7700	10.7700	+0.093%	1,148	+6.500%
2025-06-04	10.760000	10.760000	10.7500	10.7600	+0.093%	8,521	+6.599%
2025-05-30	10.750000	10.750000	10.7500	10.7500	0.000%	29,226	+6.698%
2025-05-29	10.750000	10.750000	10.7500	10.7500	+0.093%	217	+6.698%
2025-05-28	10.740000	10.740000	10.7400	10.7400	0.000%	247	+6.797%
2025-05-27	10.740700	10.740700	10.7400	10.7400	0.000%	808	+6.797%
2025-05-23	10.740000	10.740000	10.7400	10.7400	0.000%	387	+6.797%
2025-05-22	10.740000	10.740000	10.7400	10.7400	0.000%	250,268	+6.797%
2025-05-21	10.740000	10.740000	10.7300	10.7400	-0.093%	662,331	+6.797%
2025-05-20	10.750000	10.750000	10.7500	10.7500	+0.093%	736	+6.698%
2025-05-15	10.740000	10.740000	10.7300	10.7400	-0.093%	215,468	+6.797%
2025-05-14	10.720000	10.750000	10.7100	10.7500	+0.186%	35,245	+6.698%
2025-05-13	10.740000	10.740000	10.7300	10.7300	0.000%	63,971	+6.897%
2025-05-12	10.740000	10.743500	10.7300	10.7300	-0.186%	647	+6.897%
2025-05-09	10.750000	10.750000	10.7400	10.7500	+0.093%	2,485	+6.698%
2025-05-08	10.720000	10.740000	10.7200	10.7400	0.000%	7,803	+6.797%
2025-05-07	10.730000	10.740000	10.7200	10.7400	+0.187%	388,747	+6.797%
2025-05-06	10.700000	10.730000	10.7000	10.7200	0.000%	466,253	+6.996%
2025-05-05	10.700000	10.720000	10.7000	10.7200	+0.187%	1,933	+6.996%
2025-05-02	10.710100	10.720000	10.7000	10.7000	0.000%	11,926	+7.196%
2025-05-01	10.700000	10.710000	10.7000	10.7000	0.000%	400,833	+7.196%
2025-04-30	10.700000	10.710000	10.7000	10.7000	+0.094%	717,711	+7.196%
2025-04-29	10.690000	10.693600	10.6900	10.6900	0.000%	992,223	+7.297%
2025-04-28	10.680000	10.700000	10.6800	10.6900	+0.187%	1,847,340	+7.297%
2025-04-25	10.670000	10.670000	10.6700	10.6700	0.000%	752	+7.498%
2025-04-24	10.670000	10.680000	10.6700	10.6700	0.000%	3,795	+7.498%
2025-04-23	10.700000	10.700000	10.6700	10.6700	0.000%	5,381	+7.498%
2025-04-22	10.690000	10.690000	10.6700	10.6700	0.000%	115,742	+7.498%
2025-04-21	10.670000	10.670000	10.6700	10.6700	0.000%	1,060	+7.498%
2025-04-17	10.670000	10.670000	10.6700	10.6700	0.000%	1,220	+7.498%
2025-04-16	10.680000	10.690000	10.6600	10.6700	-0.187%	26,570	+7.498%
2025-04-15	10.700000	10.700000	10.6700	10.6900	+0.094%	568,373	+7.297%
2025-04-14	10.670000	10.779000	10.6501	10.6800	0.000%	329,078	+7.397%
2025-04-11	10.680000	10.680000	10.6650	10.6800	+0.047%	280,552	+7.397%
2025-04-10	10.670000	10.675000	10.6700	10.6750	+0.235%	517	+7.447%
2025-04-09	10.660000	10.660000	10.6500	10.6500	-0.094%	3,487	+7.700%
2025-04-08	10.660100	10.679500	10.6600	10.6600	0.000%	9,008	+7.598%
2025-04-07	10.680000	10.680000	10.6600	10.6600	0.000%	6,620	+7.598%
2025-04-04	10.663437	10.670000	10.6600	10.6600	0.000%	3,330	+7.598%
2025-04-03	10.659500	10.660000	10.6595	10.6600	0.000%	29,718	+7.598%
2025-04-02	10.650100	10.680000	10.6501	10.6600	+0.094%	195,979	+7.598%
2025-04-01	10.680000	10.680000	10.6500	10.6500	-0.170%	24,488	+7.700%
2025-03-31	10.650000	10.670000	10.6450	10.6681	+0.264%	23,617	+7.517%
2025-03-28	10.640000	10.645000	10.6400	10.6400	+0.094%	146,473	+7.801%
2025-03-27	10.630000	10.640000	10.6200	10.6300	-0.141%	72,191	+7.902%
2025-03-26	10.640000	10.650000	10.6300	10.6450	+0.047%	33,188	+7.750%
2025-03-25	10.640000	10.645000	10.6400	10.6400	0.000%	428	+7.801%
2025-03-24	10.640000	10.645000	10.6300	10.6400	0.000%	1,946	+7.801%
2025-03-21	10.610000	10.650000	10.6100	10.6400	+0.094%	2,381	+7.801%
2025-03-20	10.570000	10.650000	10.5700	10.6300	-0.047%	27,663	+7.902%
2025-03-19	10.635000	10.650000	10.6300	10.6350	-0.141%	7,294	+7.851%
2025-03-18	10.630000	10.650000	10.6200	10.6500	+0.282%	3,785	+7.700%
2025-03-17	10.600000	10.647200	10.6000	10.6200	0.000%	6,247	+8.004%
2025-03-14	10.650000	10.650000	10.6200	10.6200	0.000%	4,002	+8.004%
2025-03-13	10.610000	10.620000	10.6090	10.6200	0.000%	35,895	+8.004%
2025-03-12	10.590000	10.620000	10.5900	10.6200	+0.378%	261,708	+8.004%
2025-03-11	10.590000	10.590000	10.5800	10.5800	-0.189%	1,839	+8.412%
2025-03-10	10.620000	10.620000	10.6000	10.6000	-0.074%	4,986	+8.208%
2025-03-07	10.580000	10.607800	10.5700	10.6078	+0.074%	8,095	+8.128%
2025-03-06	10.575100	10.600000	10.5700	10.6000	+0.094%	2,865	+8.208%
2025-03-05	10.570000	10.590000	10.5700	10.5900	+0.189%	84,142	+8.310%
2025-03-04	10.577000	10.577000	10.5700	10.5700	0.000%	25,047	+8.515%
2025-03-03	10.570000	10.570000	10.5700	10.5700	0.000%	139,467	+8.515%
2025-02-28	10.600000	10.600000	10.5700	10.5700	0.000%	656	+8.515%
2025-02-27	10.570000	10.570000	10.5700	10.5700	0.000%	13,934	+8.515%
2025-02-26	10.570000	10.570000	10.5700	10.5700	0.000%	2,189	+8.515%
2025-02-25	10.570000	10.570000	10.5700	10.5700	+0.095%	141	+8.515%
2025-02-24	10.566900	10.566900	10.5600	10.5600	+0.095%	5,487	+8.617%
2025-02-21	10.550000	10.550000	10.5500	10.5500	-0.095%	120	+8.720%
2025-02-20	10.560000	10.560000	10.5600	10.5600	+0.095%	105	+8.617%
2025-02-19	10.550000	10.550000	10.5500	10.5500	+0.095%	149	+8.720%
2025-02-18	10.540000	10.540000	10.5400	10.5400	-0.189%	143	+8.824%
2025-02-14	10.549900	10.570000	10.5499	10.5600	-0.095%	6,542	+8.617%
2025-02-13	10.550000	10.570000	10.5500	10.5700	+0.285%	265,130	+8.515%
2025-02-12	10.541600	10.541600	10.5400	10.5400	0.000%	916	+8.824%
2025-02-11	10.530000	10.540000	10.5300	10.5400	+0.095%	154,790	+8.824%
2025-02-10	10.540000	10.540000	10.5300	10.5300	-0.095%	6,803	+8.927%
2025-02-07	10.520000	10.540000	10.5200	10.5400	+0.190%	323	+8.824%
2025-02-06	10.520000	10.520000	10.5200	10.5200	-0.007%	581	+9.030%
2025-02-05	10.520800	10.540000	10.5200	10.5207	+0.006%	27,153	+9.023%
2025-02-04	10.520000	10.520100	10.5200	10.5201	+0.001%	1,649	+9.029%
2025-02-03	10.540000	10.540000	10.5200	10.5200	0.000%	8,535	+9.030%
2025-01-31	10.600000	10.600000	10.5200	10.5200	-0.095%	8,264	+9.030%
2025-01-30	10.510000	10.530000	10.5100	10.5300	+0.190%	5,431	+8.927%
2025-01-29	10.520000	10.530000	10.5100	10.5100	-0.190%	25,087	+9.134%
2025-01-28	10.530000	10.530000	10.5300	10.5300	+0.190%	294	+8.927%
2025-01-27	10.540000	10.540000	10.5100	10.5100	0.000%	10,296	+9.134%
2025-01-24	10.510000	10.525000	10.5100	10.5100	0.000%	12,275	+9.134%
2025-01-23	10.510000	10.530000	10.5100	10.5100	+0.286%	8,729	+9.134%
2025-01-22	10.510000	10.539900	10.4800	10.4800	-0.285%	26,117	+9.447%
2025-01-21	10.520000	10.520000	10.5100	10.5100	0.000%	8,625	+9.134%
2025-01-17	10.510000	10.510000	10.5100	10.5100	+0.167%	305	+9.134%
2025-01-15	10.500000	10.500000	10.4925	10.4925	+0.023%	10,216	+9.316%
2025-01-14	10.492400	10.492400	10.4900	10.4901	-0.094%	11,295	+9.341%
2025-01-10	10.490000	10.500000	10.4800	10.5000	+0.191%	149,124	+9.238%
2025-01-08	10.488000	10.488000	10.4800	10.4800	0.000%	6,904	+9.447%
2025-01-07	10.480000	10.480000	10.4800	10.4800	-0.095%	3,722	+9.447%
2025-01-06	10.490000	10.490000	10.4900	10.4900	0.000%	1,370	+9.342%
2025-01-02	10.490000	10.500000	10.4900	10.4900	0.000%	79,747	+9.342%
2024-12-31	10.490000	10.490000	10.4800	10.4900	-0.095%	2,686	+9.342%
2024-12-30	10.480000	10.500000	10.4800	10.5000	+0.191%	16,854	+9.238%
2024-12-27	10.456600	10.480000	10.4500	10.4800	+0.191%	85,180	+9.447%
2024-12-26	10.450000	10.460000	10.4500	10.4600	-0.048%	29,301	+9.656%
2024-12-24	10.460000	10.465000	10.4500	10.4650	-0.043%	220,972	+9.603%
2024-12-23	10.440000	10.480000	10.4400	10.4695	-0.005%	28,025	+9.556%
2024-12-20	10.450000	10.480000	10.4500	10.4700	-0.095%	218,835	+9.551%
2024-12-19	10.450000	10.480000	10.4300	10.4800	+0.287%	133,586	+9.447%
2024-12-18	10.450000	10.450000	10.4400	10.4500	0.000%	39,263	+9.761%
2024-12-17	10.440000	10.450000	10.4300	10.4500	-0.286%	76,547	+9.761%
2024-12-16	10.430000	10.480000	10.4300	10.4800	+0.431%	59,226	+9.447%
2024-12-13	10.430000	10.440000	10.4300	10.4350	-0.048%	185,313	+9.919%
2024-12-12	10.430000	10.440000	10.4200	10.4400	0.000%	35,738	+9.866%
2024-12-11	10.430000	10.440000	10.4300	10.4400	0.000%	38,879	+9.866%
2024-12-10	10.430000	10.440000	10.4300	10.4400	0.000%	82,264	+9.866%
2024-12-09	10.430000	10.440000	10.4250	10.4400	+0.048%	123,806	+9.866%
2024-12-06	10.430000	10.440000	10.4300	10.4350	-0.048%	290,326	+9.919%
2024-12-05	10.430000	10.440000	10.4250	10.4400	0.000%	46,128	+9.866%
2024-12-04	10.430000	10.440000	10.4200	10.4400	+0.096%	91,478	+9.866%
2024-12-03	10.430000	10.440000	10.4300	10.4300	-0.077%	35,215	+9.971%
2024-12-02	10.425000	10.440000	10.4200	10.4380	+0.173%	47,285	+9.887%
2024-11-29	10.425000	10.425000	10.4200	10.4200	-0.048%	33,781	+10.077%
2024-11-27	10.420000	10.429800	10.4200	10.4250	+0.010%	91,556	+10.024%

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