NASDAQ : ANSC
Agriculture & Natural Solutions Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 11.46 USD (At close: Aug 11, 2026) · Market cap 476.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agriculture & Natural Solutions Acquisition Corporation (ANSC) closed at 11.46 USD on 2026-08-11. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-11 | 11.46 | 11.46 | 11.46 | 11.46 | 1,089 | +0.09% |
| 2026-08-10 | 11.46 | 11.46 | 11.45 | 11.45 | 80,881 | +0.00% |
| 2026-08-07 | 11.45 | 11.45 | 11.45 | 11.45 | 1,569 | +0.00% |
| 2026-08-04 | 11.46 | 11.46 | 11.44 | 11.45 | 626,606 | +0.00% |
| 2026-08-03 | 11.46 | 11.46 | 11.44 | 11.45 | 474,381 | -0.09% |
| 2026-07-31 | 11.45 | 11.47 | 11.43 | 11.46 | 9,464 | -0.09% |
| 2026-07-28 | 11.47 | 11.5 | 11.4 | 11.47 | 38,380 | +0.09% |
| 2026-07-27 | 11.46 | 11.46 | 11.46 | 11.46 | 5,084 | +0.09% |
| 2026-07-24 | 11.42 | 11.45 | 11.42 | 11.45 | 5,234 | +0.00% |
| 2026-07-21 | 11.33 | 11.45 | 11.33 | 11.45 | 2,686 | +0.00% |
| 2026-07-20 | 11.45 | 11.45 | 11.45 | 11.45 | 936 | +0.09% |
| 2026-07-17 | 11.45 | 11.45 | 11.44 | 11.44 | 15,590 | +0.05% |
| 2026-07-15 | 11.435 | 11.435 | 11.435 | 11.435 | 267 | -0.05% |
| 2026-07-14 | 11.375 | 11.44 | 11.375 | 11.44 | 1,664 | +0.00% |
| 2026-07-09 | 11.44 | 11.44 | 11.44 | 11.44 | 618 | +0.09% |
| 2026-07-08 | 11.42 | 11.43 | 11.42 | 11.43 | 54,404 | +0.09% |
| 2026-07-07 | 11.43 | 11.43 | 11.42 | 11.42 | 5,009 | -0.07% |
| 2026-07-01 | 11.425 | 11.428 | 11.425 | 11.428 | 93,895 | +0.07% |
| 2026-06-30 | 11.42 | 11.42 | 11.42 | 11.42 | 25,048 | +0.00% |
| 2026-06-29 | 11.395 | 11.42 | 11.38 | 11.42 | 423 | +0.04% |
| 2026-06-26 | 11.415 | 11.415 | 11.415 | 11.415 | 150,020 | -0.13% |
| 2026-06-25 | 11.43 | 11.43 | 11.4 | 11.43 | 10,408 | -0.09% |
| 2026-06-24 | 11.45 | 11.45 | 11.44 | 11.44 | 464 | +0.35% |
| 2026-06-23 | 11.4 | 11.4 | 11.4 | 11.4 | 323 | +0.00% |
| 2026-06-22 | 11.4 | 11.4 | 11.4 | 11.4 | 255 | -0.18% |
| 2026-06-18 | 11.4 | 11.42 | 11.4 | 11.42 | 10,449 | +0.18% |
| 2026-06-17 | 11.44 | 11.44 | 11.4 | 11.4 | 254 | -0.18% |
| 2026-06-15 | 11.42 | 11.42 | 11.42 | 11.42 | 1,808 | +0.35% |
| 2026-06-12 | 11.38 | 11.38 | 11.36 | 11.38 | 1,535 | -0.26% |
| 2026-06-10 | 11.39 | 11.41 | 11.39 | 11.41 | 10,917 | +0.44% |
| 2026-06-09 | 11.39 | 11.4 | 11.36 | 11.36 | 966 | -0.09% |
| 2026-06-04 | 11.4 | 11.4 | 11.37 | 11.37 | 450,915 | +0.00% |
| 2026-06-03 | 11.385 | 11.385 | 11.37 | 11.37 | 346,248 | -0.09% |
| 2026-06-02 | 11.38 | 11.38 | 11.38 | 11.38 | 158 | +0.44% |
| 2026-05-28 | 11.33 | 11.33 | 11.33 | 11.33 | 212 | -0.35% |
| 2026-05-27 | 11.36 | 11.37 | 11.36 | 11.37 | 189,677 | +0.09% |
| 2026-05-26 | 11.335 | 11.36 | 11.33 | 11.36 | 11,410 | -0.18% |
| 2026-05-22 | 11.35 | 11.38 | 11.35 | 11.38 | 63,511 | +0.21% |
| 2026-05-20 | 11.356 | 11.356 | 11.356 | 11.356 | 524 | +0.05% |
| 2026-05-18 | 11.35 | 11.35 | 11.35 | 11.35 | 17,520 | +0.18% |
| 2026-05-15 | 11.34 | 11.34 | 11.33 | 11.33 | 260,145 | -0.09% |
| 2026-05-13 | 11.34 | 11.34 | 11.34 | 11.34 | 4,985 | -0.09% |
| 2026-05-12 | 11.32 | 11.35 | 11.32 | 11.35 | 1,301 | +0.09% |
| 2026-05-11 | 11.34 | 11.34 | 11.34 | 11.34 | 392 | +0.00% |
| 2026-05-08 | 11.34 | 11.34 | 11.34 | 11.34 | 632 | -0.09% |
| 2026-05-07 | 11.335 | 11.35 | 11.33 | 11.35 | 352,182 | +0.09% |
| 2026-05-05 | 11.3 | 11.34 | 11.3 | 11.34 | 481 | +0.35% |
| 2026-05-01 | 11.3 | 11.3 | 11.3 | 11.3 | 600,009 | +0.18% |
| 2026-04-29 | 11.28 | 11.28 | 11.28 | 11.28 | 3,860 | -0.09% |
| 2026-04-27 | 11.34 | 11.34 | 11.29 | 11.29 | 8,980 | +0.00% |
| 2026-04-23 | 11.28 | 11.31 | 11.28 | 11.29 | 89,254 | +0.09% |
| 2026-04-21 | 11.28 | 11.28 | 11.28 | 11.28 | 159 | +0.00% |
| 2026-04-20 | 11.28 | 11.28 | 11.28 | 11.28 | 424 | -0.09% |
| 2026-04-17 | 11.29 | 11.34 | 11.28 | 11.29 | 6,491 | -0.35% |
| 2026-04-16 | 11.27 | 11.33 | 11.27 | 11.33 | 237 | +0.09% |
| 2026-04-15 | 11.27 | 11.32 | 11.27 | 11.32 | 226 | +0.18% |
| 2026-04-14 | 11.26 | 11.3 | 11.26 | 11.3 | 390 | +0.00% |
| 2026-04-13 | 11.25 | 11.3 | 11.25 | 11.3 | 213 | +0.09% |
| 2026-04-10 | 11.25 | 11.29 | 11.25 | 11.29 | 799 | +0.00% |
| 2026-04-09 | 11.25 | 11.29 | 11.25 | 11.29 | 218 | +0.00% |
| 2026-04-08 | 11.24 | 11.29 | 11.24 | 11.29 | 289 | +0.00% |
| 2026-04-07 | 11.24 | 11.29 | 11.24 | 11.29 | 287 | +0.09% |
| 2026-04-06 | 11.24 | 11.28 | 11.24 | 11.28 | 279 | -0.09% |
| 2026-04-01 | 11.24 | 11.29 | 11.24 | 11.29 | 1,006 | +0.00% |
| 2026-03-31 | 11.24 | 11.29 | 11.24 | 11.29 | 406 | +0.09% |
| 2026-03-30 | 11.24 | 11.28 | 11.24 | 11.28 | 282 | +0.00% |
| 2026-03-27 | 11.24 | 11.28 | 11.24 | 11.28 | 1,522 | +0.00% |
| 2026-03-26 | 11.21 | 11.28 | 11.21 | 11.28 | 571 | +0.27% |
| 2026-03-25 | 11.24 | 11.25 | 11.21 | 11.25 | 6,528 | +0.09% |
| 2026-03-24 | 11.21 | 11.24 | 11.21 | 11.24 | 3,552 | -0.09% |
| 2026-03-23 | 11.21 | 11.29 | 11.21 | 11.25 | 1,325 | -0.27% |
| 2026-03-20 | 11.21 | 11.28 | 11.21 | 11.28 | 11,353 | +0.00% |
| 2026-03-19 | 11.21 | 11.28 | 11.21 | 11.28 | 1,042 | +0.09% |
| 2026-03-18 | 11.21 | 11.27 | 11.21 | 11.27 | 402 | +0.18% |
| 2026-03-17 | 11.22 | 11.25 | 11.22 | 11.25 | 247 | -0.09% |
| 2026-03-16 | 11.26 | 11.26 | 11.21 | 11.26 | 756 | +0.18% |
| 2026-03-13 | 11.27 | 11.27 | 11.24 | 11.24 | 11,066 | +0.04% |
| 2026-03-12 | 11.235 | 11.235 | 11.235 | 11.235 | 264 | +0.31% |
| 2026-03-11 | 11.2 | 11.2 | 11.2 | 11.2 | 250 | -0.53% |
| 2026-03-10 | 11.2 | 11.26 | 11.2 | 11.26 | 450 | +0.18% |
| 2026-03-09 | 11.24 | 11.24 | 11.2 | 11.24 | 1,059 | +0.00% |
| 2026-03-06 | 11.2 | 11.24 | 11.2 | 11.24 | 749 | +0.02% |
| 2026-03-05 | 11.22 | 11.238 | 11.2 | 11.238 | 558 | +0.12% |
| 2026-03-04 | 11.24 | 11.24 | 11.225 | 11.225 | 1,314 | +0.31% |
| 2026-03-03 | 11.19 | 11.19 | 11.19 | 11.19 | 181 | +0.00% |
| 2026-03-02 | 11.22 | 11.22 | 11.19 | 11.19 | 668 | -0.09% |
| 2026-02-25 | 11.2 | 11.2 | 11.2 | 11.2 | 304 | -0.13% |
| 2026-02-24 | 11.215 | 11.215 | 11.215 | 11.215 | 438 | -0.10% |
| 2026-02-23 | 11.227 | 11.227 | 11.227 | 11.227 | 5,106 | +0.06% |
| 2026-02-19 | 11.22 | 11.22 | 11.22 | 11.22 | 1,834 | -0.09% |
| 2026-02-18 | 11.22 | 11.24 | 11.22 | 11.23 | 270,443 | +0.00% |
| 2026-02-17 | 11.236 | 11.236 | 11.22 | 11.23 | 1,414 | -0.09% |
| 2026-02-13 | 11.24 | 11.24 | 11.24 | 11.24 | 227 | +0.06% |
| 2026-02-12 | 11.233 | 11.233 | 11.233 | 11.233 | 461 | -0.06% |
| 2026-02-11 | 11.21 | 11.24 | 11.21 | 11.24 | 4,996 | +0.00% |