NasdaqGM - Nasdaq Real Time Price USD

Agriculture & Natural Solutions Acquisition Corporation (ANSC)

10.75
0.00
(0.00%)
At close: May 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.7510.7510.7510.7510.7529,200
May 29, 202510.7510.7510.7510.7510.75200
May 28, 202510.7410.7410.7410.7410.74200
May 27, 202510.7410.7410.7410.7410.74800
May 23, 202510.7410.7410.7410.7410.74400
May 22, 202510.7410.7410.7410.7410.74250,300
May 21, 202510.7410.7410.7310.7410.74662,300
May 20, 202510.7510.7510.7510.7510.75700
May 19, 202510.7410.7410.7410.7410.74-
May 16, 202510.7410.7410.7410.7410.74-
May 15, 202510.7410.7410.7310.7410.74215,500
May 14, 202510.7210.7510.7110.7510.7535,200
May 13, 202510.7410.7410.7310.7310.7364,000
May 12, 202510.7410.7410.7310.7310.73600
May 9, 202510.7510.7510.7410.7510.752,500
May 8, 202510.7210.7410.7210.7410.747,800
May 7, 202510.7310.7410.7210.7410.74388,700
May 6, 202510.7010.7310.7010.7210.72466,200
May 5, 202510.7010.7210.7010.7210.721,900
May 2, 202510.7110.7210.7010.7010.7011,900
May 1, 202510.7010.7110.7010.7010.70400,800
Apr 30, 202510.7010.7110.7010.7010.70717,700
Apr 29, 202510.6910.6910.6910.6910.69992,200
Apr 28, 202510.6810.7010.6810.6910.691,847,300
Apr 25, 202510.6710.6710.6710.6710.67800
Apr 24, 202510.6710.6810.6710.6710.673,800
Apr 23, 202510.7010.7010.6710.6710.675,400
Apr 22, 202510.6910.6910.6710.6710.67115,700
Apr 21, 202510.6710.6710.6710.6710.671,100
Apr 17, 202510.6710.6710.6710.6710.671,200
Apr 16, 202510.6810.6910.6610.6710.6726,600
Apr 15, 202510.7010.7010.6710.6910.69568,400
Apr 14, 202510.6710.7810.6510.6810.68329,100
Apr 11, 202510.6810.6810.6610.6810.68280,600
Apr 10, 202510.6710.6810.6710.6810.68500
Apr 9, 202510.6610.6610.6510.6510.653,500
Apr 8, 202510.6610.6810.6610.6610.669,000
Apr 7, 202510.6810.6810.6610.6610.666,600
Apr 4, 202510.6610.6710.6610.6610.663,300
Apr 3, 202510.6610.6610.6610.6610.6629,700
Apr 2, 202510.6510.6810.6510.6610.66196,000
Apr 1, 202510.6810.6810.6510.6510.6524,500
Mar 31, 202510.6510.6710.6510.6710.6723,600
Mar 28, 202510.6410.6510.6410.6410.64146,500
Mar 27, 202510.6310.6410.6210.6310.6372,000
Mar 26, 202510.6410.6510.6310.6510.6533,200
Mar 25, 202510.6410.6510.6410.6410.64400
Mar 24, 202510.6410.6510.6310.6410.641,900
Mar 21, 202510.6110.6510.6110.6410.642,400
Mar 20, 202510.5710.6510.5710.6310.6327,700
Mar 19, 202510.6410.6510.6310.6410.647,300
Mar 18, 202510.6310.6510.6210.6510.653,800
Mar 17, 202510.6010.6510.6010.6210.626,200
Mar 14, 202510.6510.6510.6210.6210.624,000
Mar 13, 202510.6110.6210.6110.6210.6235,900
Mar 12, 202510.5910.6210.5910.6210.62261,700
Mar 11, 202510.5910.5910.5810.5810.581,800
Mar 10, 202510.6210.6210.6010.6010.605,000
Mar 7, 202510.5810.6110.5710.6110.618,100
Mar 6, 202510.5710.6010.5710.6010.602,900
Mar 5, 202510.5710.5910.5710.5910.5984,100
Mar 4, 202510.5810.5810.5710.5710.5725,000
Mar 3, 202510.5710.5710.5710.5710.57139,500
Feb 28, 202510.6010.6010.5710.5710.57700
Feb 27, 202510.5710.5710.5710.5710.5713,900
Feb 26, 202510.5710.5710.5710.5710.572,200
Feb 25, 202510.5710.5710.5710.5710.57100
Feb 24, 202510.5710.5710.5610.5610.565,500
Feb 21, 202510.5510.5510.5510.5510.55100
Feb 20, 202510.5610.5610.5610.5610.56100
Feb 19, 202510.5510.5510.5510.5510.55100
Feb 18, 202510.5410.5410.5410.5410.54100
Feb 14, 202510.5510.5710.5510.5610.566,500
Feb 13, 202510.5510.5710.5510.5710.57265,100
Feb 12, 202510.5410.5410.5410.5410.54900
Feb 11, 202510.5310.5410.5310.5410.54154,800
Feb 10, 202510.5410.5410.5310.5310.536,800
Feb 7, 202510.5210.5410.5210.5410.54300
Feb 6, 202510.5210.5210.5210.5210.52600
Feb 5, 202510.5210.5410.5210.5210.5227,200
Feb 4, 202510.5210.5210.5210.5210.521,600
Feb 3, 202510.5410.5410.5210.5210.528,500
Jan 31, 202510.6010.6010.5210.5210.528,300
Jan 30, 202510.5110.5310.5110.5310.535,400
Jan 29, 202510.5210.5310.5110.5110.5125,100
Jan 28, 202510.5310.5310.5310.5310.53300
Jan 27, 202510.5410.5410.5110.5110.5110,300
Jan 24, 202510.5110.5210.5110.5110.5112,300
Jan 23, 202510.5110.5310.5110.5110.518,700
Jan 22, 202510.5110.5410.4810.4810.4826,100
Jan 21, 202510.5210.5210.5110.5110.518,600
Jan 17, 202510.5110.5110.5110.5110.51300
Jan 16, 202510.4910.4910.4910.4910.49-
Jan 15, 202510.5010.5010.4910.4910.4910,200
Jan 14, 202510.4910.4910.4910.4910.4911,300
Jan 13, 202510.5010.5010.5010.5010.50-
Jan 10, 202510.4910.5010.4810.5010.50149,100
Jan 8, 202510.4910.4910.4810.4810.486,900
Jan 7, 202510.4810.4810.4810.4810.483,700
Jan 6, 202510.4910.4910.4910.4910.491,400
Jan 3, 202510.4910.4910.4910.4910.49-
Jan 2, 202510.4910.5010.4910.4910.4979,700
Dec 31, 202410.4910.4910.4810.4910.492,700
Dec 30, 202410.4810.5010.4810.5010.5016,900
Dec 27, 202410.4610.4810.4510.4810.4885,200
Dec 26, 202410.4510.4610.4510.4610.4629,300
Dec 24, 202410.4610.4710.4510.4710.47221,000
Dec 23, 202410.4410.4810.4410.4710.4728,000
Dec 20, 202410.4510.4810.4510.4710.47218,800
Dec 19, 202410.4510.4810.4310.4810.48133,600
Dec 18, 202410.4510.4510.4410.4510.4539,300
Dec 17, 202410.4410.4510.4310.4510.4576,500
Dec 16, 202410.4310.4810.4310.4810.4859,200
Dec 13, 202410.4310.4410.4310.4410.44185,300
Dec 12, 202410.4310.4410.4210.4410.4435,700
Dec 11, 202410.4310.4410.4310.4410.4438,900
Dec 10, 202410.4310.4410.4310.4410.4482,300
Dec 9, 202410.4310.4410.4310.4410.44123,800
Dec 6, 202410.4310.4410.4310.4410.44290,300
Dec 5, 202410.4310.4410.4310.4410.4446,100
Dec 4, 202410.4310.4410.4210.4410.4491,500
Dec 3, 202410.4310.4410.4310.4310.4335,200
Dec 2, 202410.4310.4410.4210.4410.4447,300
Nov 29, 202410.4310.4310.4210.4210.4233,800
Nov 27, 202410.4210.4310.4210.4310.4391,600
Nov 26, 202410.4310.4310.4210.4210.4239,200
Nov 25, 202410.4210.4310.4210.4310.4341,000
Nov 22, 202410.4210.4310.4110.4310.43204,600
Nov 21, 202410.4210.4510.4210.4310.43171,100
Nov 20, 202410.4210.4310.4210.4310.43143,200
Nov 19, 202410.4210.4310.4210.4210.42127,300
Nov 18, 202410.4110.4210.4110.4210.42326,800
Nov 15, 202410.4210.4210.4210.4210.42300
Nov 14, 202410.4110.4110.4110.4110.41-
Nov 13, 202410.4310.4310.4110.4110.4150,500
Nov 12, 202410.4010.4310.4010.4310.4325,400
Nov 11, 202410.4010.4010.4010.4010.4010,900
Nov 8, 202410.4010.4110.3910.4110.4167,500
Nov 7, 202410.3910.4110.3910.4010.403,900
Nov 6, 202410.4010.4010.4010.4010.4040,500
Nov 5, 202410.3910.4110.3910.4010.40888,100
Nov 4, 202410.3810.4010.3810.4010.406,700
Nov 1, 202410.3910.4010.3910.4010.40234,900
Oct 31, 202410.3810.3910.3810.3910.39398,200
Oct 30, 202410.3810.3910.3810.3910.395,100
Oct 29, 202410.3910.4210.3810.3810.3819,500
Oct 28, 202410.3810.3810.3810.3810.383,000
Oct 25, 202410.3710.4010.3710.4010.401,200
Oct 24, 202410.3710.3910.3710.3710.37788,900
Oct 23, 202410.3710.3710.3710.3710.37700,400
Oct 22, 202410.3610.3810.3610.3810.381,263,600
Oct 21, 202410.3610.3610.3610.3610.368,500
Oct 18, 202410.3610.3610.3610.3610.3620,000
Oct 17, 202410.3610.3610.3610.3610.36700
Oct 16, 202410.3610.3610.3610.3610.36-
Oct 15, 202410.3610.3610.3610.3610.3661,600
Oct 14, 202410.3610.3610.3610.3610.361,400
Oct 11, 202410.3610.3810.3610.3610.3634,600
Oct 10, 202410.3610.3610.3610.3610.36167,400
Oct 9, 202410.3610.3710.3610.3610.369,200
Oct 8, 202410.3610.3910.3610.3710.3713,700
Oct 7, 202410.3510.3910.3510.3910.392,119,600
Oct 4, 202410.3510.3610.3510.3510.3516,400
Oct 3, 202410.3510.3610.3510.3610.3619,300
Oct 2, 202410.3510.3510.3510.3510.35151,700
Oct 1, 202410.3610.3610.3510.3510.352,700
Sep 30, 202410.3510.3610.3510.3510.3519,300
Sep 27, 202410.3510.3510.3510.3510.35200
Sep 26, 202410.3510.3610.3510.3510.35295,400
Sep 25, 202410.3510.3610.3510.3510.352,700
Sep 24, 202410.3510.3510.3510.3510.3536,400
Sep 23, 202410.3610.3610.3510.3510.356,000
Sep 20, 202410.3510.3610.3510.3510.35882,600
Sep 19, 202410.3510.3510.3510.3510.35251,800
Sep 18, 202410.3210.3610.3210.3510.3510,600
Sep 17, 202410.3510.3510.3410.3410.341,100
Sep 16, 202410.3510.3710.3510.3510.35765,400
Sep 13, 202410.3510.3610.3310.3510.3571,100
Sep 12, 202410.3310.3610.3310.3510.352,042,900
Sep 11, 202410.3410.3510.3410.3510.3518,900
Sep 10, 202410.3410.3810.3410.3510.35483,500
Sep 9, 202410.3310.3410.3310.3410.3484,900
Sep 6, 202410.3410.3410.3310.3410.3499,500
Sep 5, 202410.3510.3510.3210.3310.33110,600
Sep 4, 202410.3510.3510.3310.3410.34236,400
Sep 3, 202410.3410.3510.3310.3510.3573,600
Aug 30, 202410.3410.3410.3410.3410.341,200
Aug 29, 202410.3310.3610.3310.3410.344,223,100
Aug 28, 202410.3410.3410.3410.3410.343,500
Aug 27, 202410.3410.3410.3410.3410.3411,600
Aug 26, 202410.3310.3410.3110.3410.3412,100
Aug 23, 202410.3410.3510.3410.3410.34208,300
Aug 22, 202410.3310.3510.3310.3510.3572,300
Aug 21, 202410.3510.3510.3310.3510.3582,800
Aug 20, 202410.3410.3810.3310.3410.34155,900
Aug 19, 202410.3510.3810.3410.3510.35294,600
Aug 16, 202410.3210.3310.3210.3310.333,700
Aug 15, 202410.3210.3410.3210.3410.345,000
Aug 14, 202410.3210.3210.3210.3210.32100
Aug 13, 202410.3310.3410.3310.3410.34500
Aug 12, 202410.3210.3210.3110.3210.32142,400
Aug 9, 202410.3210.3310.3210.3210.32168,400
Aug 8, 202410.3310.3310.3110.3210.3228,900
Aug 7, 202410.3310.3610.3110.3210.32889,500
Aug 6, 202410.3110.3310.3110.3210.32218,000
Aug 5, 202410.3010.3210.3010.3210.325,500
Aug 2, 202410.3010.3410.3010.3110.31633,300
Aug 1, 202410.3110.3110.3010.3110.31201,800
Jul 31, 202410.3110.3110.3010.3110.31683,000
Jul 30, 202410.3010.3310.3010.3110.312,358,100
Jul 29, 202410.3110.3110.3110.3110.3131,000
Jul 26, 202410.3010.3210.3010.3110.3153,400
Jul 25, 202410.3110.3110.3010.3110.3119,100
Jul 24, 202410.2910.3210.2910.3110.31535,700
Jul 23, 202410.3110.3110.2910.3010.3093,100
Jul 22, 202410.3010.3110.2910.2910.29284,100
Jul 19, 202410.2910.3010.2810.2810.2828,600
Jul 18, 202410.2810.2810.2710.2810.2835,100
Jul 17, 202410.2710.2710.2710.2710.274,000
Jul 16, 202410.2710.2710.2710.2710.27663,100
Jul 15, 202410.2710.2710.2710.2710.27900
Jul 12, 202410.2610.2910.2610.2910.296,200
Jul 11, 202410.2910.2910.2910.2910.29-
Jul 10, 202410.2910.2910.2910.2910.29200
Jul 9, 202410.2610.2710.2610.2710.27139,200
Jul 8, 202410.2710.2710.2610.2610.2618,700
Jul 5, 202410.2810.2810.2610.2610.2623,900
Jul 3, 202410.2610.2610.2510.2610.2666,100
Jul 2, 202410.2710.2710.2710.2710.27400
Jul 1, 202410.2510.2610.2510.2610.2612,100
Jun 28, 202410.2710.2710.2410.2410.245,100
Jun 27, 202410.2410.2410.2310.2310.23901,500
Jun 26, 202410.2310.2310.2310.2310.23755,400
Jun 25, 202410.2410.2410.2310.2310.234,200
Jun 24, 202410.2510.2510.2310.2310.2313,600
Jun 21, 202410.2310.2310.2310.2310.2318,600
Jun 20, 202410.2410.2510.2310.2310.2393,300
Jun 18, 202410.2510.2510.2410.2410.243,500
Jun 17, 202410.2410.2510.2410.2410.243,000
Jun 14, 202410.2410.2510.2410.2510.259,400
Jun 13, 202410.2610.2610.2610.2610.26500
Jun 12, 202410.2610.2610.2410.2410.2470,800
Jun 11, 202410.2510.2610.2510.2610.26212,200
Jun 10, 202410.2610.2610.2610.2610.26600
Jun 7, 202410.2510.2610.2510.2610.26500,400
Jun 6, 202410.2710.2710.2510.2610.2654,900
Jun 5, 202410.2610.2610.2610.2610.264,700
Jun 4, 202410.2610.2710.2610.2610.26287,500
Jun 3, 202410.2610.2710.2610.2610.2626,600
May 31, 202410.2610.2610.2610.2610.26-

Related Tickers

KFII K&F Growth Acquisition Corp. II
10.05
-0.10%
 
GPAT GP-Act III Acquisition Corp.
10.47
0.00%
 
ALCY Alchemy Investments Acquisition Corp 1
11.48
-0.09%
 
NETD Nabors Energy Transition Corp. II
11.05
+0.09%
 
AAM AA Mission Acquisition Corp.
10.37
-0.29%
 
NGCG New Generation Consumer Group, Inc.
0.0007
+16.67%
 
CCIX Churchill Capital Corp IX
11.09
0.00%
 
CDSG China Dongsheng International, Inc.
0.0106
+9.28%
 
EQV EQV Ventures Acquisition Corp.
10.42
0.00%
 
SOUL Soulpower Acquisition Corporation
9.93
+0.06%