Ayr Wellness Inc. (AYRWF)
OTCMKTS · Delayed Price · Currency is USD
0.1750
+0.0200 (12.90%)
Jul 17, 2025, 3:54 PM EDT
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | - | -3.23% | 53,764 |
| 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 |
| 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 |