Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (OP:AYRWF)

0.0280 +0.0010 (+3.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.0295 0.0295 0.0267 0.0270 206,317 -0.00(-5.26%)
Sep 30, 2025 0.0245 0.0295 0.0245 0.0285 257,361 +0.00(+16.33%)
Sep 29, 2025 0.0242 0.0295 0.0221 0.0245 939,458 +0.00(+0.82%)
Sep 26, 2025 0.0231 0.0294 0.0225 0.0243 138,714 -0.00(-1.62%)
Sep 25, 2025 0.0224 0.0285 0.0224 0.0247 337,217 +0.00(+0.00%)
Sep 24, 2025 0.0238 0.0284 0.0204 0.0247 199,679 -0.00(-8.52%)
Sep 23, 2025 0.0229 0.0290 0.0221 0.0270 684,056 +0.00(+17.39%)
Sep 22, 2025 0.0263 0.0275 0.0229 0.0230 191,852 -0.00(-12.55%)
Sep 19, 2025 0.0290 0.0290 0.0251 0.0263 110,345 -0.00(-7.72%)
Sep 18, 2025 0.0271 0.0290 0.0252 0.0285 136,841 +0.00(+4.78%)
Sep 17, 2025 0.0300 0.0300 0.0252 0.0272 375,478 +0.00(+3.82%)
Sep 16, 2025 0.0290 0.0300 0.0230 0.0262 184,031 +0.00(+3.97%)
Sep 15, 2025 0.0220 0.0303 0.0220 0.0252 112,976 -0.00(-3.08%)
Sep 12, 2025 0.0265 0.0303 0.0232 0.0260 40,164 +0.00(+1.17%)
Sep 11, 2025 0.0320 0.0340 0.0220 0.0257 694,805 -0.00(-8.54%)
Sep 10, 2025 0.0238 0.0300 0.0220 0.0281 183,259 +0.01(+27.73%)
Sep 09, 2025 0.0300 0.0300 0.0200 0.0220 588,770 -0.01(-20.86%)
Sep 08, 2025 0.0350 0.0350 0.0275 0.0278 385,106 -0.01(-15.76%)
Sep 05, 2025 0.0330 0.0330 0.0275 0.0330 384,548 +0.00(+13.40%)
Sep 04, 2025 0.0265 0.0300 0.0240 0.0291 213,883 +0.00(+13.67%)
Sep 03, 2025 0.0235 0.0272 0.0220 0.0256 313,341 +0.00(+8.94%)
Sep 02, 2025 0.0300 0.0300 0.0202 0.0235 554,301 -0.00(-7.11%)
Aug 29, 2025 0.0201 0.0314 0.0201 0.0253 599,579 -0.00(-4.17%)
Aug 28, 2025 0.0310 0.0357 0.0255 0.0264 832,367 -0.01(-16.46%)
Aug 27, 2025 0.0399 0.0399 0.0310 0.0316 1,400,585 -0.00(-12.22%)
Aug 26, 2025 0.0350 0.0364 0.0321 0.0360 276,147 +0.00(+2.86%)
Aug 25, 2025 0.0400 0.0400 0.0320 0.0350 252,928 +0.00(+6.71%)
Aug 22, 2025 0.0345 0.0345 0.0310 0.0328 983,319 -0.00(-4.93%)
Aug 21, 2025 0.0390 0.0390 0.0320 0.0345 91,237 -0.00(-8.73%)
Aug 20, 2025 0.0395 0.0395 0.0311 0.0378 365,669 +0.00(+7.69%)
Aug 19, 2025 0.0350 0.0410 0.0331 0.0351 288,529 +0.00(+0.29%)
Aug 18, 2025 0.0310 0.0440 0.0310 0.0350 378,381 -0.00(-10.94%)
Aug 15, 2025 0.0340 0.0450 0.0310 0.0393 864,173 +0.01(+26.77%)
Aug 14, 2025 0.0420 0.0420 0.0250 0.0310 972,574 -0.01(-19.90%)
Aug 13, 2025 0.0525 0.0525 0.0250 0.0387 2,275,766 -0.01(-14.19%)
Aug 12, 2025 0.0300 0.0540 0.0240 0.0451 3,451,325 +0.02(+80.40%)
Aug 11, 2025 0.0200 0.0279 0.0100 0.0250 3,110,952 +0.01(+25.00%)
Aug 08, 2025 0.0121 0.0275 0.0110 0.0200 2,007,516 +0.01(+75.44%)
Aug 07, 2025 0.0092 0.0200 0.0082 0.0114 1,863,431 +0.00(+62.86%)
Aug 06, 2025 0.0033 0.0085 0.0033 0.0070 1,571,381 -0.17(-96.11%)
Aug 05, 2025 0.0050 0.1799 0.0025 0.1799 7,841,128 +0.18(+4183.33%)
Aug 04, 2025 0.0031 0.0085 0.0027 0.0042 8,346,435 +0.00(+366.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.