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

Ayr Wellness Inc (OP:AYRWF)

0.0333 -0.1330 (-79.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 0.0800 0.1000 0.0250 0.0333 6,666,759 -0.13(-79.98%)
Jul 30, 2025 0.1970 0.2000 0.1590 0.1663 115,075 +0.00(+0.79%)
Jul 29, 2025 0.1710 0.2250 0.1590 0.1650 192,678 -0.01(-3.51%)
Jul 28, 2025 0.2100 0.2400 0.1710 0.1710 197,322 -0.01(-7.57%)
Jul 25, 2025 0.1770 0.2100 0.1700 0.1850 192,454 +0.01(+2.78%)
Jul 24, 2025 0.1680 0.2100 0.1680 0.1800 114,796 +0.01(+5.88%)
Jul 23, 2025 0.2100 0.2100 0.1650 0.1700 276,239 -0.03(-15.00%)
Jul 22, 2025 0.2100 0.2300 0.1751 0.2000 508,320 -0.01(-6.10%)
Jul 21, 2025 0.1400 0.2200 0.1400 0.2130 384,149 +0.05(+29.09%)
Jul 18, 2025 0.1760 0.1760 0.1450 0.1650 62,364 +0.01(+5.10%)
Jul 17, 2025 0.1760 0.1760 0.1400 0.1570 115,954 +0.00(+1.29%)
Jul 16, 2025 0.1440 0.1775 0.1440 0.1550 66,867 +0.01(+3.33%)
Jul 15, 2025 0.1560 0.1955 0.1500 0.1500 120,453 +0.00(+0.00%)
Jul 14, 2025 0.1760 0.1850 0.1400 0.1500 153,104 -0.00(-0.13%)
Jul 11, 2025 0.1700 0.2000 0.1325 0.1502 588,270 -0.02(-11.65%)
Jul 10, 2025 0.1570 0.2570 0.1570 0.1700 594,154 -0.04(-19.05%)
Jul 09, 2025 0.1850 0.2100 0.1125 0.2100 420,825 +0.04(+23.53%)
Jul 08, 2025 0.1380 0.1800 0.1000 0.1700 195,101 +0.06(+54.55%)
Jul 07, 2025 0.1000 0.1665 0.0900 0.1100 1,595,072 -0.05(-31.25%)
Jul 03, 2025 0.1680 0.1900 0.1500 0.1600 251,585 -0.01(-4.99%)
Jul 02, 2025 0.1500 0.1869 0.1500 0.1684 87,449 +0.01(+5.25%)
Jul 01, 2025 0.2000 0.2162 0.1500 0.1600 225,322 -0.04(-20.00%)
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%)
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.