Dark

ANSCW
Agriculture & Natural Solutions Acquisition Corporation Warrant
stock NASDAQ

Inactive

Aug 12, 2026

0.0040USD-35.484%(-0.0022)98,599

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	0.006200	0.009000	0.004000	0.004000	-35.484%	98,599	0.000%
2026-08-11	0.009700	0.009700	0.005000	0.006200	+72.222%	6,078	-35.484%
2026-08-10	0.010000	0.010000	0.002000	0.003600	-48.571%	270,705	+11.111%
2026-08-07	0.002000	0.010000	0.001000	0.007000	+250.000%	372,404	-42.857%
2026-08-06	0.002000	0.004500	0.002000	0.002000	0.000%	76,477	+100.000%
2026-08-05	0.001700	0.005700	0.001700	0.002000	+25.000%	251,609	+100.000%
2026-08-04	0.010000	0.010000	0.001200	0.001600	-66.667%	107,964	+150.000%
2026-08-03	0.010000	0.010000	0.004300	0.004800	-97.178%	260,828	-16.667%
2026-07-31	0.170000	0.170100	0.170000	0.170100	+21.327%	17,590	-97.648%
2026-07-30	0.170000	0.170000	0.140200	0.140200	-25.426%	3,041	-97.147%
2026-07-29	0.176000	0.199900	0.140100	0.188000	+1.567%	3,201	-97.872%
2026-07-23	0.185000	0.185100	0.185000	0.185100	+32.120%	600	-97.839%
2026-07-22	0.140100	0.170000	0.140010	0.140100	-0.214%	12,000	-97.145%
2026-07-20	0.140100	0.140400	0.140000	0.140400	-22.000%	400	-97.151%
2026-07-17	0.189900	0.189900	0.180000	0.180000	+23.119%	2,014	-97.778%
2026-07-16	0.184900	0.184900	0.140300	0.146200	+2.166%	1,212	-97.264%
2026-07-15	0.189951	0.189951	0.143100	0.143100	-1.310%	1,571	-97.205%
2026-07-09	0.140000	0.150300	0.131000	0.145000	+31.818%	16,890	-97.241%
2026-07-07	0.180000	0.189900	0.080100	0.110000	-38.889%	13,465	-96.364%
2026-07-06	0.180000	0.189200	0.180000	0.180000	0.000%	23,608	-97.778%
2026-07-02	0.229100	0.229100	0.180000	0.180000	-10.492%	44,050	-97.778%
2026-06-30	0.200200	0.224400	0.200000	0.201100	-0.544%	11,799	-98.011%
2026-06-29	0.202200	0.202200	0.202200	0.202200	-15.750%	100	-98.022%
2026-06-25	0.250200	0.260000	0.200200	0.240000	+9.091%	7,026	-98.333%
2026-06-22	0.220000	0.220000	0.220000	0.220000	+0.273%	10,000	-98.182%
2026-06-18	0.219400	0.219400	0.219400	0.219400	0.000%	850	-98.177%
2026-06-17	0.219400	0.219400	0.219400	0.219400	0.000%	250	-98.177%
2026-06-16	0.219300	0.219400	0.219300	0.219400	+8.829%	865	-98.177%
2026-06-12	0.203900	0.230000	0.200000	0.201600	+0.800%	34,900	-98.016%
2026-06-08	0.200000	0.219900	0.200000	0.200000	0.000%	4,107	-98.000%
2026-05-28	0.200000	0.200000	0.200000	0.200000	-13.043%	200	-98.000%
2026-05-22	0.250000	0.250000	0.230000	0.230000	0.000%	26,300	-98.261%
2026-05-21	0.229900	0.230000	0.229900	0.230000	0.000%	2,204	-98.261%
2026-05-20	0.250000	0.250000	0.200000	0.230000	+1.545%	7,400	-98.261%
2026-05-19	0.250000	0.250000	0.210000	0.226500	+13.193%	22,500	-98.234%
2026-05-18	0.209900	0.252200	0.200100	0.200100	-4.714%	61,071	-98.001%
2026-05-15	0.210000	0.210000	0.205000	0.210000	+5.000%	8,198	-98.095%
2026-05-14	0.205000	0.205000	0.200000	0.200000	+11.111%	1,801	-98.000%
2026-05-12	0.199700	0.209700	0.180000	0.180000	-5.313%	602	-97.778%
2026-05-07	0.195000	0.210000	0.190000	0.190100	+0.053%	55,077	-97.896%
2026-05-06	0.199600	0.209900	0.190000	0.190000	-5.095%	2,977	-97.895%
2026-05-05	0.210000	0.210000	0.200200	0.200200	-9.000%	3,199	-98.002%
2026-05-01	0.210000	0.220000	0.210000	0.220000	+4.762%	93,156	-98.182%
2026-04-28	0.210000	0.210000	0.210000	0.210000	0.000%	100	-98.095%
2026-04-27	0.209100	0.210000	0.209100	0.210000	+0.048%	5,100	-98.095%
2026-04-23	0.209900	0.209900	0.209900	0.209900	+16.546%	500	-98.094%
2026-04-22	0.180100	0.180100	0.180100	0.180100	-5.211%	469	-97.779%
2026-04-07	0.199400	0.210000	0.180100	0.190000	-0.026%	3,201	-97.895%
2026-04-01	0.175000	0.200000	0.175000	0.190049	-4.976%	6,799	-97.895%
2026-03-27	0.200100	0.200100	0.200000	0.200000	-4.762%	1,749	-98.000%
2026-03-26	0.210000	0.210000	0.210000	0.210000	0.000%	100	-98.095%
2026-03-24	0.210000	0.210000	0.210000	0.210000	+0.048%	1,300	-98.095%
2026-03-20	0.200100	0.210000	0.200100	0.209900	-4.591%	8,905	-98.094%
2026-03-19	0.200100	0.220000	0.200100	0.220000	+4.762%	15,750	-98.182%
2026-03-16	0.209900	0.210000	0.209900	0.210000	0.000%	1,541	-98.095%
2026-03-12	0.209951	0.210000	0.200100	0.210000	-4.502%	107,500	-98.095%
2026-03-11	0.220000	0.220000	0.219900	0.219900	-0.045%	10,000	-98.181%
2026-03-10	0.220000	0.220000	0.220000	0.220000	-8.333%	100,030	-98.182%
2026-03-04	0.220900	0.240000	0.210100	0.240000	-4.000%	92,334	-98.333%
2026-03-03	0.240000	0.250000	0.240000	0.250000	+4.123%	22,426	-98.400%
2026-03-02	0.249899	0.250000	0.240000	0.240100	-2.120%	53,745	-98.334%
2026-02-27	0.250000	0.250000	0.245300	0.245300	-1.880%	12,066	-98.369%
2026-02-26	0.250000	0.250000	0.244099	0.250000	-3.846%	31,538	-98.400%
2026-02-25	0.260000	0.260000	0.258800	0.260000	-7.143%	300	-98.462%
2026-02-24	0.280000	0.280000	0.280000	0.280000	-5.085%	2,100	-98.571%
2026-02-17	0.320000	0.320000	0.295000	0.295000	-7.233%	8,574	-98.644%
2026-02-13	0.318000	0.318000	0.318000	0.318000	-0.625%	1,500	-98.742%
2026-02-12	0.320300	0.320300	0.319800	0.320000	-3.030%	12,239	-98.750%
2026-02-09	0.340000	0.340000	0.330000	0.330000	+3.125%	413	-98.788%
2026-02-04	0.320000	0.320000	0.320000	0.320000	-3.030%	1,634	-98.750%
2026-01-30	0.306000	0.330000	0.306000	0.330000	-2.941%	6,240	-98.788%
2026-01-28	0.320000	0.340000	0.320000	0.340000	-5.556%	1,102	-98.824%
2026-01-27	0.360000	0.360000	0.360000	0.360000	+2.857%	434	-98.889%
2026-01-22	0.320000	0.360000	0.320000	0.350000	-2.751%	222,789	-98.857%
2026-01-16	0.359700	0.360000	0.359700	0.359900	-0.028%	14,990	-98.889%
2026-01-15	0.360000	0.360000	0.360000	0.360000	+1.408%	25,739	-98.889%
2026-01-14	0.360000	0.360000	0.350600	0.355000	-4.054%	70,801	-98.873%
2026-01-12	0.357200	0.370000	0.357200	0.370000	+2.778%	33,122	-98.919%
2026-01-09	0.320000	0.386900	0.320000	0.360000	-6.953%	9,357	-98.889%
2026-01-08	0.310000	0.386900	0.310000	0.386900	+9.884%	12,764	-98.966%
2026-01-07	0.384000	0.389950	0.320000	0.352100	-11.975%	46,775	-98.864%
2026-01-06	0.320000	0.400000	0.319900	0.400000	+13.830%	8,783	-99.000%
2026-01-02	0.340000	0.351400	0.320000	0.351400	+9.813%	11,901	-98.862%
2025-12-31	0.320000	0.347800	0.320000	0.320000	-7.993%	4,500	-98.750%
2025-12-30	0.320000	0.347800	0.311100	0.347800	+8.688%	208,066	-98.850%
2025-12-29	0.320000	0.350000	0.311100	0.320000	0.000%	77,067	-98.750%
2025-12-26	0.311200	0.320000	0.311200	0.320000	0.000%	200	-98.750%
2025-12-24	0.348800	0.348800	0.310000	0.320000	0.000%	37,648	-98.750%
2025-12-23	0.320000	0.320000	0.319900	0.320000	0.000%	2,800	-98.750%
2025-12-22	0.320000	0.320000	0.320000	0.320000	0.000%	10,900	-98.750%
2025-12-19	0.320000	0.345000	0.320000	0.320000	-8.257%	6,522	-98.750%
2025-12-12	0.283900	0.348800	0.280000	0.348800	+3.134%	5,985	-98.853%
2025-12-09	0.341400	0.341500	0.335100	0.338200	+1.867%	4,400	-98.817%
2025-12-08	0.280000	0.332000	0.280000	0.332000	+16.491%	326	-98.795%
2025-12-04	0.288500	0.310000	0.255100	0.285000	-8.065%	22,147	-98.596%
2025-12-02	0.311100	0.311100	0.250000	0.310000	-9.436%	24,759	-98.710%
2025-12-01	0.333000	0.350000	0.333000	0.342300	-2.144%	542	-98.831%
2025-11-26	0.315900	0.349800	0.310600	0.349800	+12.621%	1,300	-98.856%
2025-11-25	0.330000	0.330000	0.310600	0.310600	0.000%	800	-98.712%
2025-11-24	0.322900	0.342000	0.310600	0.310600	-3.809%	900	-98.712%
2025-11-19	0.343700	0.349800	0.310000	0.322900	-7.743%	2,642	-98.761%
2025-11-17	0.310000	0.350000	0.310000	0.350000	+3.520%	300	-98.857%
2025-11-14	0.310000	0.342000	0.310000	0.338100	+12.700%	700	-98.817%
2025-11-13	0.300000	0.343800	0.290000	0.300000	-14.286%	107,329	-98.667%
2025-11-12	0.325000	0.350000	0.300500	0.350000	+16.667%	900	-98.857%
2025-11-10	0.340000	0.340000	0.300000	0.300000	+0.167%	719	-98.667%
2025-11-07	0.300000	0.300000	0.299500	0.299500	-0.167%	42,354	-98.664%
2025-11-06	0.300000	0.320600	0.300000	0.300000	+7.143%	128,549	-98.667%
2025-11-04	0.280000	0.280000	0.280000	0.280000	0.000%	300	-98.571%
2025-11-03	0.280000	0.280000	0.226800	0.280000	0.000%	10,801	-98.571%
2025-10-31	0.280000	0.280000	0.280000	0.280000	-4.665%	51,100	-98.571%
2025-10-27	0.290000	0.320500	0.290000	0.293700	+4.893%	122,743	-98.638%
2025-10-22	0.280000	0.350000	0.280000	0.280000	-12.281%	17,349	-98.571%
2025-10-21	0.280000	0.319200	0.270000	0.319200	+14.000%	61,577	-98.747%
2025-10-20	0.280000	0.280000	0.231800	0.280000	-0.249%	125,105	-98.571%
2025-10-17	0.336000	0.336100	0.230000	0.280700	+0.250%	98,295	-98.575%
2025-10-15	0.320000	0.350000	0.280000	0.280000	+7.610%	6,344	-98.571%
2025-10-14	0.242500	0.275200	0.230000	0.260200	+8.417%	171,237	-98.463%
2025-10-13	0.265000	0.280000	0.240000	0.240000	0.000%	28,585	-98.333%
2025-10-10	0.280000	0.280000	0.230000	0.240000	-4.000%	48,809	-98.333%
2025-10-09	0.231100	0.280000	0.231100	0.250000	-5.625%	5,741	-98.400%
2025-10-08	0.224900	0.270000	0.224900	0.264900	+17.733%	22,876	-98.490%
2025-10-07	0.227500	0.229700	0.177900	0.225000	-1.099%	9,601	-98.222%
2025-10-06	0.227500	0.227500	0.227500	0.227500	-1.087%	100	-98.242%
2025-10-02	0.200000	0.230000	0.200000	0.230000	-14.339%	300	-98.261%
2025-09-26	0.145100	0.268500	0.145100	0.268500	+7.400%	700	-98.510%
2025-09-25	0.270000	0.280000	0.199000	0.250000	0.000%	254,292	-98.400%
2025-09-22	0.240000	0.280000	0.240000	0.250000	+6.746%	5,158	-98.400%
2025-09-17	0.240000	0.240000	0.234200	0.234200	0.000%	106,111	-98.292%
2025-09-09	0.225000	0.234200	0.224100	0.234200	-9.923%	300	-98.292%
2025-09-04	0.230100	0.260000	0.131000	0.260000	-0.763%	124,791	-98.462%
2025-08-29	0.250000	0.262000	0.245100	0.262000	+0.769%	6,317	-98.473%
2025-08-27	0.230000	0.260000	0.230000	0.260000	+4.000%	62,941	-98.462%
2025-08-25	0.250000	0.256250	0.250000	0.250000	0.000%	11,313	-98.400%
2025-08-20	0.250000	0.250100	0.240000	0.250000	+4.080%	166,450	-98.400%
2025-08-19	0.219700	0.240200	0.219700	0.240200	+4.526%	719	-98.335%
2025-08-15	0.230500	0.240000	0.191000	0.229800	-4.250%	184,955	-98.259%
2025-08-14	0.220000	0.278900	0.220000	0.240000	+4.348%	246,185	-98.333%
2025-08-13	0.220000	0.230000	0.220000	0.230000	+0.043%	50,462	-98.261%
2025-08-12	0.230000	0.230000	0.220000	0.229900	-0.605%	55,220	-98.260%
2025-08-11	0.227500	0.235000	0.227500	0.231300	-3.585%	31,394	-98.271%
2025-08-08	0.230049	0.240000	0.230049	0.239900	-4.040%	31,900	-98.333%
2025-08-07	0.220000	0.250000	0.220000	0.250000	0.000%	55,889	-98.400%
2025-08-06	0.249899	0.250000	0.239900	0.250000	+0.080%	36,465	-98.400%
2025-08-04	0.249800	0.249800	0.249800	0.249800	+8.609%	441	-98.399%
2025-08-01	0.230100	0.230100	0.220000	0.230000	0.000%	33,230	-98.261%
2025-07-31	0.220000	0.240000	0.220000	0.230000	0.000%	3,050	-98.261%
2025-07-29	0.235000	0.250700	0.220000	0.230000	-2.128%	30,169	-98.261%
2025-07-28	0.220000	0.235000	0.220000	0.235000	+6.818%	20,000	-98.298%
2025-07-25	0.210000	0.220000	0.210000	0.220000	+4.762%	10,225	-98.182%
2025-07-24	0.210000	0.210000	0.210000	0.210000	+0.048%	5,387	-98.095%
2025-07-23	0.210000	0.210000	0.207500	0.209900	0.000%	35,814	-98.094%
2025-07-22	0.210000	0.210000	0.202450	0.209900	-4.024%	10,840	-98.094%
2025-07-18	0.220000	0.220000	0.218700	0.218700	+0.552%	3,269	-98.171%
2025-07-17	0.195200	0.220000	0.190000	0.217500	+8.750%	66,653	-98.161%
2025-07-11	0.200000	0.200000	0.200000	0.200000	+5.263%	186	-98.000%
2025-07-10	0.200000	0.200000	0.190000	0.190000	+18.824%	450	-97.895%
2025-07-08	0.150100	0.159900	0.150100	0.159900	+6.600%	2,234	-97.498%
2025-07-07	0.150000	0.150000	0.150000	0.150000	-3.101%	50,000	-97.333%
2025-07-02	0.154800	0.154800	0.154800	0.154800	+3.200%	200	-97.416%
2025-06-30	0.150000	0.150000	0.150000	0.150000	+11.857%	463	-97.333%
2025-06-27	0.130100	0.134100	0.130100	0.134100	-10.660%	400	-97.017%
2025-06-24	0.152500	0.152800	0.150100	0.150100	0.000%	25,200	-97.335%
2025-06-13	0.152100	0.152600	0.150000	0.150100	-6.188%	10,121	-97.335%
2025-06-12	0.179200	0.186551	0.160000	0.160000	-11.111%	4,527	-97.500%
2025-06-11	0.180000	0.180000	0.180000	0.180000	+5.882%	45,975	-97.778%
2025-06-09	0.170000	0.180000	0.160000	0.170000	+13.107%	5,125	-97.647%
2025-06-06	0.152700	0.152700	0.150100	0.150300	-6.063%	51,000	-97.339%
2025-06-05	0.160000	0.160000	0.160000	0.160000	+6.667%	2,261	-97.500%
2025-06-04	0.160000	0.160000	0.150000	0.150000	-11.765%	139,011	-97.333%
2025-06-03	0.160100	0.190000	0.150200	0.170000	+2.471%	22,024	-97.647%
2025-06-02	0.170000	0.170000	0.165900	0.165900	+7.032%	1,542	-97.589%
2025-05-30	0.154200	0.155000	0.154200	0.155000	-3.125%	1,452	-97.419%
2025-05-29	0.160000	0.160000	0.150000	0.160000	0.000%	6,663	-97.500%
2025-05-28	0.180000	0.180000	0.150200	0.160000	-11.111%	17,554	-97.500%
2025-05-23	0.180000	0.180100	0.180000	0.180000	-5.263%	14,000	-97.778%
2025-05-22	0.190000	0.190000	0.190000	0.190000	-4.137%	1,200	-97.895%
2025-05-21	0.207437	0.207437	0.198200	0.198200	+0.050%	661	-97.982%
2025-05-20	0.198000	0.198100	0.198000	0.198100	+4.263%	3,200	-97.981%
2025-05-19	0.190000	0.190000	0.190000	0.190000	0.000%	10,000	-97.895%
2025-05-16	0.205000	0.205000	0.190000	0.190000	-9.351%	23,900	-97.895%
2025-05-15	0.196200	0.210000	0.150100	0.209600	+10.316%	2,076	-98.092%
2025-05-14	0.199900	0.199900	0.190000	0.190000	-5.000%	50,000	-97.895%
2025-05-13	0.200000	0.200000	0.180200	0.200000	-2.248%	132,033	-98.000%
2025-05-12	0.182500	0.210000	0.182500	0.204600	-2.385%	12,990	-98.045%
2025-05-09	0.150000	0.209600	0.150000	0.209600	+10.607%	107,920	-98.092%
2025-05-08	0.178100	0.189500	0.178100	0.189500	-0.263%	400	-97.889%
2025-05-07	0.190000	0.190000	0.185900	0.190000	+18.750%	10,100	-97.895%
2025-05-06	0.160000	0.160000	0.160000	0.160000	-11.111%	500	-97.500%
2025-05-05	0.160000	0.180000	0.160000	0.180000	+12.500%	100,300	-97.778%
2025-05-02	0.150100	0.165000	0.150000	0.160000	+6.667%	3,500	-97.500%
2025-05-01	0.160000	0.160000	0.150000	0.150000	-16.667%	50,679	-97.333%
2025-04-30	0.182100	0.190000	0.172500	0.180000	-17.958%	99,735	-97.778%
2025-04-28	0.205100	0.219400	0.205100	0.219400	-21.643%	937	-98.177%
2025-04-25	0.280000	0.280000	0.280000	0.280000	+75.000%	106	-98.571%
2025-04-24	0.179900	0.180000	0.160000	0.160000	-8.571%	665	-97.500%
2025-04-23	0.150500	0.178000	0.150000	0.175000	-2.507%	6,900	-97.714%
2025-04-21	0.190100	0.190100	0.170000	0.179500	-5.526%	41,586	-97.772%
2025-04-17	0.200000	0.200100	0.190000	0.190000	-4.905%	8,999	-97.895%
2025-04-16	0.169800	0.200000	0.168000	0.199800	+17.529%	7,768	-97.998%
2025-04-15	0.246000	0.246000	0.165000	0.170000	-5.556%	34,972	-97.647%
2025-04-14	0.170000	0.190000	0.119800	0.180000	-5.313%	123,893	-97.778%
2025-04-11	0.130000	0.200000	0.120000	0.190100	-26.203%	323,459	-97.896%
2025-04-10	0.339900	0.339900	0.257600	0.257600	+2.222%	3,950	-98.447%
2025-04-09	0.252000	0.252000	0.252000	0.252000	-33.684%	580	-98.413%
2025-04-08	0.389900	0.389900	0.380000	0.380000	+8.139%	1,327	-98.947%
2025-04-07	0.382000	0.382100	0.351400	0.351400	-9.897%	711	-98.862%
2025-04-04	0.360000	0.440000	0.320100	0.390000	+21.875%	6,795	-98.974%
2025-04-03	0.300000	0.320000	0.300000	0.320000	+14.286%	335,500	-98.750%
2025-04-02	0.300000	0.300000	0.233900	0.280000	-6.667%	1,090	-98.571%
2025-04-01	0.300100	0.300100	0.250000	0.300000	0.000%	740	-98.667%
2025-03-31	0.299900	0.319900	0.299900	0.300000	0.000%	9,401	-98.667%
2025-03-28	0.375100	0.435400	0.300000	0.300000	-21.053%	444,931	-98.667%
2025-03-26	0.380000	0.380000	0.350100	0.380000	0.000%	736,813	-98.947%
2025-03-25	0.380000	0.380000	0.311300	0.380000	0.000%	2,231	-98.947%
2025-03-24	0.307400	0.380000	0.307400	0.380000	+0.132%	2,161	-98.947%
2025-03-21	0.380000	0.380000	0.379500	0.379500	-0.132%	547	-98.946%
2025-03-20	0.380000	0.380000	0.380000	0.380000	0.000%	2,351	-98.947%
2025-03-19	0.363700	0.380000	0.331800	0.380000	-0.210%	8,292	-98.947%
2025-03-18	0.333000	0.381492	0.299100	0.380800	+1.250%	3,348	-98.950%
2025-03-17	0.410000	0.430000	0.261100	0.376100	-1.052%	9,774	-98.936%
2025-03-14	0.339700	0.380100	0.320000	0.380100	+11.794%	3,450	-98.948%
2025-03-13	0.250000	0.350000	0.250000	0.340000	-2.857%	71,974	-98.824%
2025-03-12	0.350000	0.350000	0.350000	0.350000	0.000%	601	-98.857%
2025-03-11	0.360000	0.380000	0.324300	0.350000	+2.911%	10,401	-98.857%
2025-03-10	0.354800	0.380000	0.339400	0.340100	-2.829%	20,782	-98.824%
2025-03-07	0.360000	0.360000	0.350000	0.350000	-2.262%	1,800	-98.857%
2025-03-06	0.358700	0.358700	0.358100	0.358100	-0.139%	1,200	-98.883%
2025-03-05	0.380000	0.389500	0.358600	0.358600	-5.632%	3,415	-98.885%
2025-03-04	0.360000	0.423181	0.350000	0.380000	+1.333%	22,102	-98.947%
2025-03-03	0.350000	0.375000	0.348000	0.375000	+7.143%	6,418	-98.933%
2025-02-28	0.426500	0.489800	0.280000	0.350000	-16.587%	75,579	-98.857%
2025-02-27	0.419000	0.420000	0.330000	0.419600	+4.900%	3,858	-99.047%
2025-02-26	0.350000	0.530000	0.319800	0.400000	+21.212%	270,090	-99.000%
2025-02-25	0.331100	0.440000	0.260000	0.330000	-5.714%	293,498	-98.788%
2025-02-24	0.339000	0.405000	0.279000	0.350000	0.000%	71,864	-98.857%
2025-02-21	0.322200	0.430000	0.301000	0.350000	-2.778%	6,381	-98.857%
2025-02-20	0.394500	0.394500	0.358300	0.360000	-1.370%	2,720	-98.889%
2025-02-19	0.418600	0.430000	0.310100	0.365000	+4.286%	24,738	-98.904%
2025-02-18	0.375100	0.400000	0.276900	0.350000	-6.890%	26,137	-98.857%
2025-02-14	0.320000	0.440000	0.259200	0.375900	-6.025%	22,916	-98.936%
2025-02-13	0.398600	0.400100	0.360400	0.400000	+17.647%	34,624	-99.000%
2025-02-12	0.340000	0.340000	0.340000	0.340000	-5.529%	13	-98.824%
2025-02-11	1.000000	1.000000	0.357200	0.359900	+2.829%	2,474	-98.889%
2025-02-10	0.350000	0.350000	0.320100	0.350000	0.000%	52,280	-98.857%
2025-02-06	0.350000	0.350000	0.350000	0.350000	0.000%	28,967	-98.857%
2025-02-05	0.250800	0.350000	0.250800	0.350000	+6.061%	55,390	-98.857%
2025-02-04	0.330000	0.330000	0.330000	0.330000	+9.091%	50	-98.788%
2025-02-03	0.288000	0.320000	0.280000	0.302500	+0.833%	2,938	-98.678%
2025-01-31	0.300000	0.300000	0.300000	0.300000	-3.288%	2,000	-98.667%
2025-01-30	0.318500	0.329400	0.300000	0.310200	-3.063%	42,208	-98.711%
2025-01-28	0.340000	0.348000	0.320000	0.320000	-3.060%	2,005	-98.750%
2025-01-27	0.330000	0.338000	0.330000	0.330100	-2.855%	976	-98.788%
2025-01-24	0.310100	0.339800	0.310100	0.339800	-0.059%	652	-98.823%
2025-01-23	0.295100	0.361500	0.250000	0.340000	-10.195%	6,196	-98.824%
2025-01-22	0.360000	0.378600	0.290000	0.378600	+13.762%	40,061	-98.943%
2025-01-21	0.332800	0.332800	0.300000	0.332800	+18.857%	947	-98.798%
2025-01-17	0.280000	0.280000	0.280000	0.280000	+21.739%	50,000	-98.571%
2025-01-16	0.291600	0.302000	0.230000	0.230000	-23.333%	2,216	-98.261%
2025-01-14	0.160200	0.310000	0.160200	0.300000	-11.765%	10,670	-98.667%
2025-01-10	0.306200	0.350000	0.306200	0.340000	+17.241%	27,400	-98.824%
2025-01-08	0.340000	0.340000	0.280000	0.290000	-3.333%	83,293	-98.621%
2025-01-07	0.270000	0.300000	0.270000	0.300000	+11.111%	42,001	-98.667%
2025-01-06	0.270000	0.270000	0.270000	0.270000	0.000%	846	-98.519%
2025-01-03	0.270000	0.270000	0.250000	0.270000	0.000%	77,659	-98.519%
2024-12-31	0.290000	0.299800	0.270000	0.270000	0.000%	30,201	-98.519%
2024-12-27	0.290000	0.300000	0.260000	0.270000	-6.897%	50,066	-98.519%
2024-12-26	0.240000	0.290000	0.240000	0.290000	+16.000%	19,940	-98.621%
2024-12-24	0.250000	0.250000	0.250000	0.250000	-1.961%	37,217	-98.400%
2024-12-23	0.250000	0.280000	0.245650	0.255000	-12.069%	161,334	-98.431%
2024-12-19	0.250000	0.290000	0.250000	0.290000	-3.333%	1,100	-98.621%
2024-12-18	0.270000	0.300000	0.180000	0.300000	+11.111%	10,400	-98.667%
2024-12-17	0.260000	0.270000	0.260000	0.270000	0.000%	56,522	-98.519%
2024-12-16	0.270000	0.292500	0.270000	0.270000	-10.000%	55,400	-98.519%
2024-12-13	0.171100	0.300000	0.170100	0.300000	0.000%	515	-98.667%
2024-12-06	0.300000	0.300000	0.300000	0.300000	-3.226%	100	-98.667%
2024-12-04	0.319000	0.320000	0.310000	0.310000	+24.099%	1,455	-98.710%
2024-12-03	0.258600	0.259600	0.249800	0.249800	-0.040%	400	-98.399%
2024-12-02	0.250000	0.264200	0.249900	0.249900	-0.040%	107,918	-98.399%
2024-11-27	0.319800	0.350000	0.250000	0.250000	-1.575%	32,102	-98.400%
2024-11-26	0.254000	0.257000	0.252000	0.254000	+0.039%	6,979	-98.425%
2024-11-25	0.339900	0.339900	0.253900	0.253900	+14.835%	1,302	-98.425%
2024-11-22	0.310200	0.369800	0.221100	0.221100	-41.816%	45,500	-98.191%
2024-11-21	0.320000	0.380000	0.260000	0.380000	+7.955%	22,255	-98.947%
2024-11-20	0.280000	0.390000	0.280000	0.352000	+25.714%	33,133	-98.864%
2024-11-19	0.300000	0.300000	0.280000	0.280000	-6.667%	46,921	-98.571%
2024-11-15	0.296000	0.300000	0.280000	0.300000	+7.143%	25,450	-98.667%
2024-11-14	0.270000	0.280000	0.270000	0.280000	0.000%	3,100	-98.571%
2024-11-13	0.270000	0.280000	0.252200	0.280000	+3.704%	51,839	-98.571%
2024-11-11	0.270000	0.270000	0.269900	0.270000	+0.746%	1,415	-98.519%
2024-11-08	0.266500	0.270000	0.240900	0.268000	+13.032%	2,370	-98.507%
2024-11-07	0.214000	0.270000	0.214000	0.237100	-11.957%	20,745	-98.313%
2024-11-06	0.298400	0.298400	0.248000	0.269300	+4.380%	4,259	-98.515%
2024-11-04	0.150000	0.260000	0.150000	0.258000	-0.769%	16,538	-98.450%
2024-11-01	0.260000	0.270000	0.260000	0.260000	0.000%	3,800	-98.462%
2024-10-31	0.260000	0.270000	0.250000	0.260000	-3.704%	86,300	-98.462%
2024-10-30	0.249900	0.270000	0.249900	0.270000	+8.000%	11,281	-98.519%
2024-10-29	0.265000	0.265000	0.250000	0.250000	-0.398%	45,819	-98.400%
2024-10-28	0.251000	0.270000	0.251000	0.251000	-7.037%	17,679	-98.406%
2024-10-25	0.270000	0.270000	0.260000	0.270000	+3.846%	137,632	-98.519%
2024-10-24	0.260000	0.260000	0.260000	0.260000	0.000%	35,000	-98.462%
2024-10-23	0.260000	0.260000	0.260000	0.260000	0.000%	3,200	-98.462%
2024-10-22	0.251000	0.260000	0.251000	0.260000	+1.961%	12,761	-98.462%
2024-10-21	0.255000	0.255000	0.255000	0.255000	+1.594%	150	-98.431%
2024-10-18	0.260000	0.260000	0.251000	0.251000	-7.037%	4,525	-98.406%
2024-10-15	0.270000	0.270000	0.270000	0.270000	0.000%	3,402	-98.519%
2024-10-14	0.266200	0.270000	0.266200	0.270000	0.000%	17,500	-98.519%
2024-10-11	0.266200	0.270000	0.266200	0.270000	0.000%	10,232	-98.519%
2024-10-09	0.270000	0.270000	0.270000	0.270000	0.000%	10,100	-98.519%
2024-10-08	0.270000	0.270000	0.260000	0.270000	-3.571%	165,313	-98.519%
2024-10-07	0.277300	0.280000	0.277300	0.280000	0.000%	2,213	-98.571%
2024-10-03	0.270000	0.280000	0.270000	0.280000	+3.589%	10,000	-98.571%
2024-10-02	0.260000	0.270300	0.260000	0.270300	+3.962%	50,000	-98.520%
2024-09-26	0.249000	0.280000	0.249000	0.260000	+4.000%	296,140	-98.462%
2024-09-23	0.243100	0.250000	0.243100	0.250000	+4.167%	5,000	-98.400%
2024-09-20	0.240000	0.240000	0.226500	0.240000	+1.652%	49,020	-98.333%
2024-09-19	0.235000	0.237500	0.230000	0.236100	+2.652%	387,200	-98.306%
2024-09-18	0.220000	0.230000	0.200000	0.230000	+4.545%	70,600	-98.261%
2024-09-17	0.220000	0.220000	0.220000	0.220000	0.000%	121,000	-98.182%
2024-09-16	0.238700	0.238700	0.210000	0.220000	-3.636%	222,590	-98.182%
2024-09-13	0.200000	0.238700	0.200000	0.228300	+14.150%	27,452	-98.248%
2024-09-12	0.160000	0.240000	0.160000	0.200000	+25.000%	365,578	-98.000%
2024-09-10	0.170000	0.174000	0.160000	0.160000	-19.558%	63,100	-97.500%
2024-09-09	0.160000	0.198900	0.121000	0.198900	+17.000%	21,575	-97.989%
2024-09-06	0.150000	0.170000	0.150000	0.170000	0.000%	36,461	-97.647%
2024-09-05	0.180000	0.180000	0.170000	0.170000	0.000%	2,114	-97.647%
2024-09-04	0.172000	0.175000	0.160000	0.170000	0.000%	9,775	-97.647%
2024-09-03	0.170000	0.170000	0.170000	0.170000	0.000%	13,000	-97.647%
2024-08-30	0.160000	0.170000	0.150000	0.170000	0.000%	158,150	-97.647%
2024-08-29	0.180000	0.200000	0.160000	0.170000	+54.545%	3,195,884	-97.647%
2024-08-28	0.129800	0.130000	0.110000	0.110000	0.000%	500,597	-96.364%
2024-08-27	0.120200	0.122000	0.110000	0.110000	-4.014%	801,746	-96.364%
2024-08-26	0.142000	0.142000	0.114600	0.114600	-23.600%	13,097	-96.510%
2024-08-23	0.150000	0.150000	0.135200	0.150000	+0.067%	15,610	-97.333%
2024-08-22	0.140000	0.153900	0.140000	0.149900	0.000%	17,648	-97.332%
2024-08-21	0.150000	0.150000	0.149900	0.149900	-0.067%	12,000	-97.332%
2024-08-19	0.150000	0.150000	0.150000	0.150000	0.000%	200	-97.333%
2024-08-16	0.150000	0.180000	0.150000	0.150000	+7.143%	31,984	-97.333%
2024-08-15	0.140000	0.140000	0.140000	0.140000	-20.770%	116,100	-97.143%
2024-08-13	0.172000	0.176700	0.145000	0.176700	+4.002%	91,543	-97.736%
2024-08-08	0.170200	0.170200	0.169900	0.169900	-0.118%	875	-97.646%
2024-08-06	0.210000	0.210000	0.160300	0.170100	-19.000%	1,560	-97.648%
2024-08-05	0.200000	0.210000	0.160300	0.210000	+2.790%	2,410	-98.095%
2024-08-02	0.204300	0.204300	0.204300	0.204300	+27.449%	100	-98.042%
2024-07-31	0.170200	0.170200	0.160300	0.160300	-19.850%	1,262	-97.505%
2024-07-29	0.200000	0.200000	0.200000	0.200000	0.000%	300	-98.000%
2024-07-24	0.200000	0.200000	0.185000	0.200000	0.000%	50,000	-98.000%
2024-07-23	0.200000	0.200000	0.200000	0.200000	-0.050%	14,537	-98.000%
2024-07-18	0.205000	0.220000	0.170000	0.200100	+22.535%	68,090	-98.001%
2024-07-15	0.184800	0.185800	0.163300	0.163300	-3.941%	3,214	-97.551%
2024-07-12	0.172900	0.172900	0.165150	0.170000	0.000%	156,955	-97.647%
2024-07-09	0.175000	0.190000	0.170000	0.170000	-9.091%	63,824	-97.647%
2024-07-08	0.170000	0.187000	0.170000	0.187000	+10.000%	29,011	-97.861%
2024-07-03	0.160100	0.190000	0.160100	0.170000	0.000%	4,599	-97.647%
2024-07-02	0.170000	0.170000	0.170000	0.170000	+3.030%	25,000	-97.647%
2024-06-27	0.165000	0.165000	0.165000	0.165000	-2.941%	485	-97.576%
2024-06-26	0.170000	0.170000	0.170000	0.170000	-10.526%	150,213	-97.647%
2024-06-21	0.190000	0.190000	0.190000	0.190000	0.000%	2,000	-97.895%
2024-06-12	0.190000	0.190000	0.190000	0.190000	-13.636%	224	-97.895%
2024-06-06	0.160000	0.220000	0.160000	0.220000	+19.565%	43,302	-98.182%
2024-06-04	0.155000	0.184000	0.155000	0.184000	+15.000%	309,289	-97.826%
2024-06-03	0.160100	0.160100	0.160000	0.160000	-5.882%	25,512	-97.500%
2024-05-30	0.170000	0.170000	0.170000	0.170000	+6.250%	1,080	-97.647%
2024-05-28	0.160000	0.160000	0.160000	0.160000	-15.789%	980	-97.500%
2024-05-22	0.190000	0.190000	0.190000	0.190000	0.000%	500	-97.895%
2024-05-15	0.180000	0.190000	0.180000	0.190000	0.000%	600	-97.895%
2024-05-14	0.190000	0.190000	0.190000	0.190000	+5.556%	100	-97.895%
2024-05-13	0.180000	0.200000	0.180000	0.180000	-18.182%	50,000	-97.778%
2024-05-08	0.185000	0.220000	0.185000	0.220000	0.000%	32,647	-98.182%
2024-05-07	0.190000	0.220000	0.190000	0.220000	+15.789%	102,700	-98.182%

.dark-mode .SG4xr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SG4xr8{ color: #333333; background-color: white; border: 2px solid #333333; }ANSCWAgriculture & Natural Solutions Acquisition Corporation Warrantstock NASDAQ

ANSCW
Agriculture & Natural Solutions Acquisition Corporation Warrant
stock NASDAQ