Ayr Wellness Inc. (AYRWF)
OTCMKTS · Delayed Price · Currency is USD
0.0275
-0.0005 (-1.79%)
Oct 3, 2025, 3:38 PM EDT
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.14% | 167,681 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | 835,309 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | 206,317 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.33% | 257,361 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.03% | 939,458 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.82% | 138,714 |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.20% | 337,217 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 199,679 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 684,056 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.55% | 191,852 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.72% | 110,345 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.93% | 136,841 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.66% | 375,478 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.97% | 184,031 |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.08% | 112,976 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.17% | 40,164 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.38% | 694,805 |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.50% | 183,259 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.86% | 588,770 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.76% | 385,106 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.60% | 384,548 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.73% | 213,883 |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.64% | 313,341 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.93% | 554,301 |
| Aug 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.46% | 599,579 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.36% | 832,367 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.22% | 1,400,585 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 276,147 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.71% | 252,928 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.79% | 983,319 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.86% | 91,237 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 365,669 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.29% | 288,529 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.94% | 378,381 |
| 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 |