-
5 DAY PERFORMANCE
+58.30% -
1 MONTH PERFORMANCE
+39.44% -
3 MONTH PERFORMANCE
+218.18% -
6 MONTH PERFORMANCE
+118.75%
Agriculture & Natural Solutions Acquisition Corporation Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $0.32 | $0.25 (-21.83%) | $0.35 | $0.25 | 32,102 | $89.96 M |
| 11/26/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 6,979 | $89.87 M |
| 11/25/2024 | $0.34 | $0.25 (-25.3%) | $0.34 | $0.25 | 1,302 | $89.96 M |
| 11/22/2024 | $0.31 | $0.22 (-28.72%) | $0.37 | $0.22 | 45,500 | $89.96 M |
| 11/21/2024 | $0.32 | $0.38 (18.75%) | $0.38 | $0.26 | 22,255 | $89.96 M |
| 11/20/2024 | $0.28 | $0.35 (25.71%) | $0.39 | $0.28 | 33,233 | $89.96 M |
| 11/19/2024 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.28 | 46,921 | $89.87 M |
| 11/15/2024 | $0.30 | $0.30 (1.35%) | $0.30 | $0.28 | 25,450 | $449.36 M |
| 11/14/2024 | $0.27 | $0.28 (3.7%) | $0.28 | $0.27 | 3,200 | $448.93 M |
| 11/13/2024 | $0.27 | $0.28 (3.7%) | $0.28 | $0.25 | 51,839 | $448.93 M |
| 11/11/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1,715 | $448.50 M |
| 11/08/2024 | $0.27 | $0.27 (0.56%) | $0.27 | $0.24 | 2,370 | $448.93 M |
| 11/07/2024 | $0.21 | $0.24 (10.79%) | $0.27 | $0.21 | 21,545 | $448.93 M |
| 11/06/2024 | $0.30 | $0.27 (-9.75%) | $0.30 | $0.25 | 4,259 | $448.50 M |
| 11/04/2024 | $0.15 | $0.26 (72%) | $0.26 | $0.15 | 16,538 | $448.93 M |
| 11/01/2024 | $0.26 | $0.26 (0%) | $0.27 | $0.26 | 3,900 | $448.50 M |
| 10/31/2024 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 105,800 | $448.07 M |
| 10/30/2024 | $0.25 | $0.27 (8.04%) | $0.27 | $0.25 | 11,381 | $448.07 M |
| 10/29/2024 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.25 | 45,819 | $447.64 M |
| 10/28/2024 | $0.25 | $0.25 (0%) | $0.27 | $0.25 | 17,679 | $447.64 M |
| 10/25/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.26 | 137,632 | $448.50 M |
| 10/24/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 35,000 | $447.21 M |
| 10/23/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 3,200 | $447.21 M |
| 10/22/2024 | $0.25 | $0.26 (3.59%) | $0.26 | $0.25 | 12,761 | $447.64 M |
| 10/21/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 150 | $446.78 M |
| 10/18/2024 | $0.26 | $0.25 (-3.46%) | $0.26 | $0.25 | 4,525 | $446.78 M |
| 10/15/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 3,402 | $446.78 M |
| 10/14/2024 | $0.27 | $0.27 (1.43%) | $0.27 | $0.27 | 17,500 | $446.78 M |
| 10/11/2024 | $0.27 | $0.27 (1.43%) | $0.27 | $0.27 | 10,232 | $446.78 M |
| 10/09/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 10,100 | $446.78 M |
| 10/08/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.26 | 165,313 | $447.21 M |
| 10/07/2024 | $0.28 | $0.28 (0.97%) | $0.28 | $0.28 | 2,213 | $448.07 M |
| 10/03/2024 | $0.27 | $0.28 (3.7%) | $0.28 | $0.27 | 10,000 | $446.78 M |
| 10/02/2024 | $0.26 | $0.27 (3.96%) | $0.27 | $0.26 | 50,000 | $446.34 M |
| 09/26/2024 | $0.25 | $0.26 (4.42%) | $0.28 | $0.25 | 296,140 | $446.34 M |
| 09/23/2024 | $0.24 | $0.25 (2.84%) | $0.25 | $0.24 | 5,000 | $446.78 M |
| 09/20/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.23 | 49,020 | $446.34 M |
| 09/19/2024 | $0.24 | $0.24 (0.47%) | $0.24 | $0.23 | 387,300 | $446.34 M |
| 09/18/2024 | $0.22 | $0.23 (4.55%) | $0.23 | $0.20 | 70,600 | $446.34 M |
| 09/17/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 121,000 | $445.91 M |
| 09/16/2024 | $0.24 | $0.22 (-7.83%) | $0.24 | $0.21 | 222,590 | $446.78 M |
| 09/13/2024 | $0.20 | $0.23 (14.15%) | $0.24 | $0.20 | 28,542 | $446.34 M |
| 09/12/2024 | $0.16 | $0.20 (25%) | $0.24 | $0.16 | 365,578 | $446.34 M |
| 09/10/2024 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.16 | 63,100 | $446.34 M |
| 09/09/2024 | $0.16 | $0.20 (24.31%) | $0.20 | $0.12 | 21,575 | $445.91 M |
| 09/06/2024 | $0.15 | $0.17 (13.33%) | $0.17 | $0.15 | 36,461 | $445.91 M |
| 09/05/2024 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 2,114 | $445.48 M |
| 09/04/2024 | $0.17 | $0.17 (-1.16%) | $0.18 | $0.16 | 9,775 | $445.91 M |
| 09/03/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 13,000 | $446.34 M |
| 08/30/2024 | $0.16 | $0.17 (6.25%) | $0.17 | $0.15 | 123,652 | $445.91 M |
| 08/29/2024 | $0.18 | $0.17 (-5.56%) | $0.20 | $0.16 | 3.20 M | $445.91 M |
| 08/28/2024 | $0.13 | $0.11 (-15.25%) | $0.13 | $0.11 | 500,597 | $445.91 M |