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

Ayr Wellness Inc (OP:AYRWF)

0.1050 -0.1227 (-53.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 0.1480 0.1915 0.1003 0.1050 3,105,922 -0.12(-53.89%)
May 29, 2025 0.2100 0.2390 0.2030 0.2277 2,113,249 +0.02(+8.69%)
May 28, 2025 0.2175 0.2250 0.2075 0.2095 55,551 -0.01(-4.77%)
May 27, 2025 0.2400 0.2400 0.2130 0.2200 65,623 -0.01(-4.76%)
May 23, 2025 0.2371 0.2428 0.2189 0.2310 21,450 -0.01(-4.82%)
May 22, 2025 0.2258 0.2500 0.2100 0.2427 163,527 +0.00(+0.58%)
May 21, 2025 0.2350 0.2413 0.2250 0.2413 28,197 -0.00(-0.49%)
May 20, 2025 0.2500 0.2820 0.2300 0.2425 112,080 -0.02(-8.49%)
May 19, 2025 0.2200 0.2650 0.2200 0.2650 37,621 +0.03(+10.42%)
May 16, 2025 0.2815 0.2825 0.2400 0.2400 141,934 -0.03(-11.83%)
May 15, 2025 0.2700 0.2990 0.2500 0.2722 27,356 +0.00(+0.81%)
May 14, 2025 0.2900 0.2900 0.2500 0.2700 134,243 -0.01(-5.10%)
May 13, 2025 0.2529 0.2876 0.2529 0.2845 76,388 +0.03(+10.49%)
May 12, 2025 0.2590 0.3016 0.2575 0.2575 83,752 -0.02(-5.68%)
May 09, 2025 0.3100 0.3100 0.2700 0.2730 79,190 -0.03(-9.00%)
May 08, 2025 0.3000 0.3125 0.2950 0.3000 67,360 +0.00(+0.00%)
May 07, 2025 0.3200 0.3300 0.2998 0.3000 71,448 -0.02(-6.25%)
May 06, 2025 0.3160 0.3289 0.3000 0.3200 164,271 +0.00(+0.00%)
May 05, 2025 0.2876 0.3220 0.2790 0.3200 139,703 +0.04(+14.29%)
May 02, 2025 0.3100 0.3100 0.2735 0.2800 293,052 -0.00(-0.81%)
May 01, 2025 0.2800 0.3065 0.2678 0.2823 294,780 +0.01(+3.82%)
Apr 30, 2025 0.2070 0.3215 0.2070 0.2719 368,524 +0.07(+32.63%)
Apr 29, 2025 0.2069 0.2300 0.1816 0.2050 464,698 +0.01(+5.13%)
Apr 28, 2025 0.2332 0.2420 0.1531 0.1950 581,875 -0.04(-15.22%)
Apr 25, 2025 0.2170 0.2900 0.2170 0.2300 721,653 +0.01(+3.79%)
Apr 24, 2025 0.1835 0.2380 0.1801 0.2216 603,394 +0.05(+28.24%)
Apr 23, 2025 0.1667 0.1813 0.1667 0.1728 65,286 +0.01(+3.66%)
Apr 22, 2025 0.1450 0.1694 0.1450 0.1667 131,603 +0.01(+8.46%)
Apr 21, 2025 0.1880 0.1880 0.1475 0.1537 143,983 -0.02(-10.64%)
Apr 17, 2025 0.1543 0.1795 0.1478 0.1720 156,736 +0.01(+9.55%)
Apr 16, 2025 0.1495 0.1570 0.1465 0.1570 194,861 +0.02(+14.60%)
Apr 15, 2025 0.1453 0.1560 0.1370 0.1370 103,043 -0.01(-4.53%)
Apr 14, 2025 0.1250 0.1521 0.1250 0.1435 52,432 +0.00(+2.50%)
Apr 11, 2025 0.1400 0.1490 0.1300 0.1400 231,915 -0.00(-2.30%)
Apr 10, 2025 0.1388 0.1529 0.1320 0.1433 60,350 +0.01(+4.22%)
Apr 09, 2025 0.1200 0.1400 0.1200 0.1375 157,637 +0.02(+14.58%)
Apr 08, 2025 0.1383 0.1475 0.1200 0.1200 369,197 -0.01(-8.75%)
Apr 07, 2025 0.1247 0.1450 0.1160 0.1315 127,795 -0.00(-1.87%)
Apr 04, 2025 0.1700 0.1815 0.1187 0.1340 752,102 -0.04(-21.18%)
Apr 03, 2025 0.1739 0.1868 0.1600 0.1700 83,443 -0.01(-4.17%)
Apr 02, 2025 0.1873 0.2100 0.1730 0.1774 99,038 -0.01(-5.39%)
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.