Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (OP:AYRWF)

0.0230 +0.0100 (+76.92%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.0101 0.0230 0.0045 0.0230 3,101,669 +0.01(+76.92%)
Dec 04, 2025 0.0052 0.0148 0.0050 0.0130 1,515,716 +0.01(+225.00%)
Dec 03, 2025 0.0100 0.0199 0.0040 0.0040 1,588,310 -0.01(-59.60%)
Dec 02, 2025 0.0085 0.0100 0.0080 0.0099 376,020 +0.00(+16.47%)
Dec 01, 2025 0.0080 0.0100 0.0080 0.0085 302,072 +0.00(+13.33%)
Nov 28, 2025 0.0085 0.0089 0.0070 0.0075 62,623 +0.00(+13.64%)
Nov 26, 2025 0.0060 0.0080 0.0060 0.0066 341,726 +0.00(+10.00%)
Nov 25, 2025 0.0038 0.0089 0.0038 0.0060 903,338 +0.00(+0.00%)
Nov 24, 2025 0.0105 0.0130 0.0060 0.0060 1,183,049 -0.01(-57.14%)
Nov 21, 2025 0.0120 0.0140 0.0100 0.0140 560,877 +0.00(+0.00%)
Nov 20, 2025 0.0120 0.0140 0.0116 0.0140 487,182 +0.00(+16.67%)
Nov 19, 2025 0.0125 0.0166 0.0120 0.0120 260,982 -0.00(-22.58%)
Nov 18, 2025 0.0120 0.0192 0.0120 0.0155 204,127 +0.00(+0.00%)
Nov 17, 2025 0.0100 0.0160 0.0100 0.0155 41,955 +0.00(+10.71%)
Nov 14, 2025 0.0160 0.0176 0.0130 0.0140 374,669 -0.00(-12.50%)
Nov 13, 2025 0.0170 0.0200 0.0140 0.0160 187,946 +0.00(+6.67%)
Nov 12, 2025 0.0190 0.0190 0.0140 0.0150 123,605 -0.00(-21.05%)
Nov 11, 2025 0.0150 0.0210 0.0003 0.0190 161,692 +0.00(+2.70%)
Nov 10, 2025 0.0200 0.0213 0.0140 0.0185 297,827 +0.00(+2.78%)
Nov 07, 2025 0.0140 0.0180 0.0140 0.0180 213,440 -0.00(-0.55%)
Nov 06, 2025 0.0230 0.0230 0.0140 0.0181 901,688 -0.00(-11.71%)
Nov 05, 2025 0.0170 0.0220 0.0170 0.0205 145,348 +0.00(+20.59%)
Nov 04, 2025 0.0140 0.0171 0.0140 0.0170 209,888 +0.00(+2.41%)
Nov 03, 2025 0.0179 0.0179 0.0100 0.0166 449,732 -0.00(-6.21%)
Oct 31, 2025 0.0157 0.0177 0.0140 0.0177 143,873 +0.00(+2.31%)
Oct 30, 2025 0.0179 0.0190 0.0170 0.0173 87,787 -0.00(-3.89%)
Oct 29, 2025 0.0175 0.0188 0.0166 0.0180 325,287 -0.00(-2.17%)
Oct 28, 2025 0.0210 0.0200 0.0200 0.0184 109,404 -0.00(-9.80%)
Oct 27, 2025 0.0149 0.0210 0.0140 0.0204 595,684 +0.00(+16.57%)
Oct 24, 2025 0.0190 0.0210 0.0171 0.0175 480,108 -0.00(-7.41%)
Oct 23, 2025 0.0150 0.0208 0.0150 0.0189 231,772 -0.00(-5.50%)
Oct 22, 2025 0.0198 0.0227 0.0175 0.0200 370,071 +0.00(+1.01%)
Oct 21, 2025 0.0195 0.0204 0.0184 0.0198 160,751 +0.00(+0.00%)
Oct 20, 2025 0.0183 0.0200 0.0183 0.0198 277,734 +0.00(+4.21%)
Oct 17, 2025 0.0198 0.0209 0.0160 0.0190 283,963 -0.00(-5.00%)
Oct 16, 2025 0.0228 0.0250 0.0180 0.0200 672,053 -0.00(-10.71%)
Oct 15, 2025 0.0270 0.0270 0.0210 0.0224 595,537 -0.00(-4.27%)
Oct 14, 2025 0.0240 0.0299 0.0230 0.0234 980,320 -0.00(-6.02%)
Oct 13, 2025 0.0242 0.0261 0.0238 0.0249 344,464 +0.00(+1.22%)
Oct 10, 2025 0.0260 0.0260 0.0241 0.0246 24,485 +0.00(+2.50%)
Oct 09, 2025 0.0240 0.0270 0.0240 0.0240 342,325 +0.00(+0.00%)
Oct 08, 2025 0.0285 0.0285 0.0230 0.0240 79,026 -0.00(-2.44%)
Oct 07, 2025 0.0222 0.0280 0.0222 0.0246 300,264 -0.00(-1.20%)
Oct 06, 2025 0.0293 0.0293 0.0221 0.0249 341,099 -0.00(-0.80%)
Oct 03, 2025 0.0280 0.0294 0.0250 0.0251 467,569 -0.00(-10.36%)
Oct 02, 2025 0.0257 0.0295 0.0220 0.0280 835,309 +0.00(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.