Ayr Wellness Inc. (AYRWF)
OTCMKTS
· Delayed Price · Currency is USD
0.1600
-0.0400 (-20.00%)
Jul 1, 2025, 3:40 PM EDT
Ayr Wellness Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.60% | 165,807 |
Jun 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 91,108 |
Jun 3, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 2.00% | 364,420 |
Jun 2, 2025 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | -4.76% | 969,386 |
May 30, 2025 | 0.15 | 0.19 | 0.10 | 0.11 | 0.11 | -53.89% | 3,105,922 |
May 29, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 8.71% | 2,113,249 |
May 28, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.80% | 55,551 |
May 27, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.76% | 65,623 |
May 23, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.82% | 21,450 |
May 22, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 0.58% | 163,527 |
May 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.49% | 28,197 |
May 20, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -8.49% | 112,080 |
May 19, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 10.41% | 37,621 |
May 16, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -11.83% | 141,934 |
May 15, 2025 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | 0.81% | 27,356 |
May 14, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -5.10% | 134,243 |
May 13, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | 10.49% | 76,388 |
May 12, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -5.68% | 83,752 |
May 9, 2025 | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | -9.00% | 79,190 |
May 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 67,360 |
May 7, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 71,448 |
May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | - | 164,271 |
May 5, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 139,703 |
May 2, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -0.81% | 293,052 |
May 1, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | 3.81% | 294,780 |
Apr 30, 2025 | 0.22 | 0.32 | 0.21 | 0.27 | 0.27 | 32.65% | 368,524 |
Apr 29, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 5.13% | 464,698 |
Apr 28, 2025 | 0.23 | 0.24 | 0.15 | 0.20 | 0.20 | -15.22% | 581,875 |
Apr 25, 2025 | 0.22 | 0.29 | 0.22 | 0.23 | 0.23 | 3.79% | 721,653 |
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 |