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

Ayr Wellness Inc (OP:AYRWF)

0.1699 -0.0301 (-15.05%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jul 1, 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 (%)
Jun 30, 2025 0.1577 0.2300 0.1300 0.2000 225,706 +0.06(+42.86%)
Jun 27, 2025 0.1750 0.2100 0.1300 0.1400 234,863 -0.04(-20.09%)
Jun 26, 2025 0.1750 0.2000 0.1750 0.1752 39,310 -0.03(-16.17%)
Jun 25, 2025 0.1915 0.2090 0.1680 0.2090 38,136 +0.02(+11.76%)
Jun 24, 2025 0.1700 0.1875 0.1650 0.1870 46,495 +0.01(+8.41%)
Jun 23, 2025 0.1900 0.2400 0.1500 0.1725 90,805 +0.02(+15.00%)
Jun 20, 2025 0.2380 0.2380 0.1400 0.1500 90,340 -0.09(-36.97%)
Jun 18, 2025 0.1539 0.2429 0.1539 0.2380 68,470 +0.08(+53.55%)
Jun 17, 2025 0.1681 0.1970 0.1540 0.1550 78,644 -0.01(-7.79%)
Jun 16, 2025 0.1567 0.1970 0.1300 0.1681 35,903 +0.03(+20.07%)
Jun 13, 2025 0.1480 0.1970 0.1370 0.1400 178,210 +0.00(+0.00%)
Jun 12, 2025 0.1340 0.1430 0.1250 0.1400 27,096 +0.01(+11.82%)
Jun 11, 2025 0.1500 0.1500 0.1100 0.1252 72,796 -0.00(-3.69%)
Jun 10, 2025 0.1430 0.1500 0.1250 0.1300 115,895 -0.01(-4.76%)
Jun 09, 2025 0.1440 0.1480 0.1200 0.1365 291,790 -0.01(-5.21%)
Jun 06, 2025 0.1130 0.1480 0.1100 0.1440 174,809 +0.03(+27.43%)
Jun 05, 2025 0.1100 0.1144 0.1083 0.1130 165,807 +0.01(+6.60%)
Jun 04, 2025 0.1100 0.1100 0.1000 0.1060 91,108 +0.00(+3.92%)
Jun 03, 2025 0.0900 0.1165 0.0900 0.1020 364,420 +0.00(+2.00%)
Jun 02, 2025 0.1000 0.1337 0.0900 0.1000 969,386 -0.00(-4.76%)
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%)
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.