Ayr Wellness Inc. (AYRWF)
OTCMKTS · Delayed Price · Currency is USD
0.0360
-0.0033 (-8.40%)
Aug 18, 2025, 3:51 PM EDT
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 0.76% | 118,679 |
| Aug 15, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 26.77% | 864,173 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.79% | 972,574 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -14.30% | 2,275,766 |
| Aug 12, 2025 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 80.40% | 3,451,325 |
| Aug 11, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 25.00% | 3,110,952 |
| Aug 8, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 74.83% | 2,007,516 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 63.43% | 1,863,431 |
| Aug 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 133.33% | 1,571,381 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -28.57% | 7,836,548 |
| Aug 4, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 366.67% | 8,344,035 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -97.30% | 11,529,084 |
| Jul 31, 2025 | 0.08 | 0.10 | 0.02 | 0.03 | 0.03 | -79.98% | 6,666,759 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | 0.79% | 115,075 |
| Jul 29, 2025 | 0.17 | 0.23 | 0.16 | 0.17 | 0.17 | -3.51% | 192,678 |
| Jul 28, 2025 | 0.21 | 0.24 | 0.17 | 0.17 | 0.17 | -7.57% | 197,322 |
| Jul 25, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 2.78% | 192,454 |
| Jul 24, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | 5.88% | 114,796 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -15.00% | 276,239 |
| Jul 22, 2025 | 0.21 | 0.23 | 0.18 | 0.20 | 0.20 | -6.10% | 508,320 |
| Jul 21, 2025 | 0.14 | 0.22 | 0.14 | 0.21 | 0.21 | 29.09% | 384,149 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 5.10% | 62,364 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | 1.29% | 115,954 |
| Jul 16, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 3.33% | 66,867 |
| Jul 15, 2025 | 0.16 | 0.20 | 0.15 | 0.15 | 0.15 | - | 120,453 |
| Jul 14, 2025 | 0.18 | 0.19 | 0.14 | 0.15 | 0.15 | -0.13% | 153,104 |
| Jul 11, 2025 | 0.17 | 0.20 | 0.13 | 0.15 | 0.15 | -11.65% | 588,270 |
| Jul 10, 2025 | 0.16 | 0.26 | 0.16 | 0.17 | 0.17 | -19.05% | 594,154 |
| Jul 9, 2025 | 0.11 | 0.21 | 0.11 | 0.21 | 0.21 | 23.53% | 420,825 |
| Jul 8, 2025 | 0.10 | 0.18 | 0.10 | 0.17 | 0.17 | 54.55% | 195,101 |
| Jul 7, 2025 | 0.10 | 0.17 | 0.09 | 0.11 | 0.11 | -31.25% | 1,595,072 |
| Jul 3, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | -4.96% | 251,585 |
| Jul 2, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 5.22% | 87,449 |
| Jul 1, 2025 | 0.20 | 0.22 | 0.15 | 0.16 | 0.16 | -20.00% | 225,322 |
| Jun 30, 2025 | 0.16 | 0.23 | 0.13 | 0.20 | 0.20 | 42.86% | 225,706 |
| Jun 27, 2025 | 0.18 | 0.21 | 0.13 | 0.14 | 0.14 | -20.09% | 234,863 |
| Jun 26, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -16.17% | 39,310 |
| Jun 25, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 11.76% | 38,136 |
| Jun 24, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.41% | 46,495 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.15 | 0.17 | 0.17 | 15.00% | 90,805 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.14 | 0.15 | 0.15 | -36.97% | 90,340 |
| Jun 18, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | 53.55% | 68,470 |
| Jun 17, 2025 | 0.17 | 0.20 | 0.15 | 0.16 | 0.16 | -7.77% | 78,644 |
| Jun 16, 2025 | 0.13 | 0.20 | 0.13 | 0.17 | 0.17 | 20.04% | 35,903 |
| Jun 13, 2025 | 0.14 | 0.20 | 0.14 | 0.14 | 0.14 | - | 178,210 |
| Jun 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.82% | 27,096 |
| Jun 11, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | -3.69% | 72,796 |
| Jun 10, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -4.76% | 115,895 |
| Jun 9, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -5.21% | 291,790 |
| Jun 6, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 27.43% | 174,809 |