Ayr Wellness Inc. (AYRWF)
OTCMKTS · Delayed Price · Currency is USD
0.0180
-0.0020 (-10.00%)
Feb 12, 2026, 10:48 AM EST
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 7,912 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 135,868 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 37,278 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.26% | 51,103 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 191,390 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.71% | 158,924 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.02% | 41,406 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.33% | 598,100 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 143,894 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.65% | 46,164 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.75% | 73,304 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 97,588 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 16.67% | 128,082 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 157,976 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.11% | 237,423 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.19% | 89,829 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.83% | 97,393 |
| Jan 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.99% | 405,728 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.33% | 59,908 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 739,742 |
| Jan 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -21.26% | 1,351,467 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -14.77% | 617,051 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.11% | 79,753 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.15% | 238,038 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 367,243 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.49% | 254,705 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.41% | 183,709 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.76% | 402,065 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.50% | 94,423 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.09% | 412,146 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.70% | 643,965 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.86% | 203,822 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.49% | 238,845 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.77% | 130,909 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.55% | 1,699,691 |
| Dec 22, 2025 | 0.04 | 0.05 | 0.02 | 0.02 | 0.02 | -49.78% | 1,759,217 |
| Dec 19, 2025 | 0.07 | 0.08 | 0.04 | 0.05 | 0.05 | -16.52% | 2,125,772 |
| Dec 18, 2025 | 0.06 | 0.11 | 0.05 | 0.06 | 0.06 | 2.23% | 6,003,068 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.03 | 0.05 | 0.05 | 60.90% | 2,429,607 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 45.65% | 1,615,352 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 9.52% | 2,047,418 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.69% | 869,009 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.33% | 650,353 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.42% | 502,603 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 611,643 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -17.39% | 217,258 |
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 76.92% | 3,101,569 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 225.00% | 1,515,716 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.00 | 0.00 | 0.00 | -59.60% | 1,588,310 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.47% | 376,020 |