Ayr Wellness Inc. (AYRWF)
OTCMKTS
· Delayed Price · Currency is USD
0.2100
+0.0372 (21.53%)
Apr 24, 2025, 3:53 PM EDT
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | 28.24% | 603,394 |
| Apr 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.66% | 65,286 |
| Apr 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.46% | 131,603 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -10.64% | 143,983 |
| Apr 17, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.55% | 156,736 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.60% | 194,861 |
| Apr 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.53% | 103,043 |
| Apr 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.50% | 52,432 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.27% | 231,915 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 4.18% | 60,350 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 14.58% | 157,637 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -8.75% | 369,197 |
| Apr 7, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 1.15% | 127,795 |
| Apr 4, 2025 | 0.15 | 0.18 | 0.12 | 0.13 | 0.13 | -23.53% | 813,642 |
| Apr 3, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -4.18% | 83,443 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -5.38% | 99,038 |
| Apr 1, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 7.45% | 323,580 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.71% | 214,160 |
| Mar 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.64% | 93,198 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 6.21% | 249,854 |
| Mar 26, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -12.02% | 1,230,285 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.67% | 349,370 |
| Mar 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.77% | 223,844 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.90% | 744,481 |
| Mar 20, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.08% | 61,305 |
| Mar 19, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.32% | 2,198,977 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 117,347 |
| Mar 17, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 7.09% | 242,989 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.83% | 428,126 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.94% | 497,830 |
| Mar 12, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.92% | 653,059 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -17.19% | 1,047,975 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -8.57% | 454,178 |
| Mar 7, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 481,329 |
| Mar 6, 2025 | 0.33 | 0.33 | 0.21 | 0.22 | 0.22 | -21.43% | 1,021,127 |
| Mar 5, 2025 | 0.23 | 0.33 | 0.23 | 0.28 | 0.28 | 7.69% | 343,452 |
| Mar 4, 2025 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | -13.13% | 601,144 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -9.58% | 871,974 |
| Feb 28, 2025 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | -7.93% | 244,687 |
| Feb 27, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -3.10% | 116,354 |
| Feb 26, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | 3.06% | 79,347 |
| Feb 25, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | -7.72% | 161,867 |
| Feb 24, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -3.20% | 177,773 |
| Feb 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -0.26% | 49,976 |
| Feb 20, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 0.98% | 120,030 |
| Feb 19, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 147,459 |
| Feb 18, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -13.02% | 273,055 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.44 | 0.46 | 0.46 | - | 103,386 |
| Feb 13, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 3.51% | 82,164 |
| Feb 12, 2025 | 0.47 | 0.50 | 0.43 | 0.44 | 0.44 | -1.24% | 117,254 |