Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (OP:AYRWF)

0.0227 +0.0008 (+3.65%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 0.0227 0.0250 0.0160 0.0227 46,164 +0.00(+3.65%)
Jan 29, 2026 0.0234 0.0238 0.0200 0.0219 73,304 -0.00(-8.75%)
Jan 28, 2026 0.0201 0.0287 0.0201 0.0240 97,588 -0.00(-2.04%)
Jan 27, 2026 0.0247 0.0250 0.0218 0.0245 128,082 +0.00(+16.67%)
Jan 26, 2026 0.0210 0.0250 0.0200 0.0210 157,976 -0.00(-16.00%)
Jan 23, 2026 0.0215 0.0260 0.0200 0.0250 237,423 +0.00(+12.11%)
Jan 22, 2026 0.0245 0.0245 0.0200 0.0223 89,829 +0.00(+5.19%)
Jan 21, 2026 0.0223 0.0245 0.0200 0.0212 97,393 -0.00(-7.83%)
Jan 20, 2026 0.0230 0.0263 0.0200 0.0230 405,728 +0.00(+5.99%)
Jan 16, 2026 0.0172 0.0285 0.0172 0.0217 59,908 +0.00(+3.33%)
Jan 15, 2026 0.0180 0.0210 0.0160 0.0210 739,742 +0.00(+5.00%)
Jan 14, 2026 0.0240 0.0250 0.0185 0.0200 1,351,467 -0.01(-21.26%)
Jan 13, 2026 0.0276 0.0298 0.0215 0.0254 617,051 -0.00(-14.77%)
Jan 12, 2026 0.0298 0.0298 0.0276 0.0298 79,753 +0.00(+3.11%)
Jan 09, 2026 0.0300 0.0304 0.0243 0.0289 238,038 +0.00(+11.15%)
Jan 08, 2026 0.0245 0.0260 0.0225 0.0260 367,243 +0.00(+13.04%)
Jan 07, 2026 0.0219 0.0240 0.0219 0.0230 254,705 +0.00(+8.49%)
Jan 06, 2026 0.0209 0.0219 0.0200 0.0212 183,709 +0.00(+3.41%)
Jan 05, 2026 0.0201 0.0249 0.0201 0.0205 402,065 -0.00(-3.76%)
Jan 02, 2026 0.0200 0.0250 0.0200 0.0213 94,423 +0.00(+6.50%)
Dec 31, 2025 0.0260 0.0260 0.0200 0.0200 412,146 -0.00(-9.09%)
Dec 30, 2025 0.0285 0.0282 0.0200 0.0220 643,965 -0.00(-12.70%)
Dec 29, 2025 0.0264 0.0285 0.0210 0.0252 203,822 +0.00(+2.86%)
Dec 26, 2025 0.0290 0.0340 0.0243 0.0245 238,845 -0.00(-6.49%)
Dec 24, 2025 0.0275 0.0300 0.0241 0.0262 130,909 +0.00(+0.77%)
Dec 23, 2025 0.0279 0.0290 0.0175 0.0260 1,699,691 +0.00(+12.55%)
Dec 22, 2025 0.0470 0.0475 0.0210 0.0231 1,759,217 -0.02(-49.78%)
Dec 19, 2025 0.0600 0.0800 0.0385 0.0460 2,125,772 -0.01(-16.52%)
Dec 18, 2025 0.0595 0.1050 0.0540 0.0551 6,003,068 +0.00(+2.23%)
Dec 17, 2025 0.0388 0.0560 0.0330 0.0539 2,429,607 +0.02(+60.90%)
Dec 16, 2025 0.0285 0.0392 0.0210 0.0335 1,615,352 +0.01(+45.65%)
Dec 15, 2025 0.0250 0.0395 0.0190 0.0230 2,047,418 +0.00(+9.52%)
Dec 12, 2025 0.0230 0.0250 0.0188 0.0210 869,009 +0.00(+7.69%)
Dec 11, 2025 0.0160 0.0230 0.0160 0.0195 650,353 -0.00(-13.33%)
Dec 10, 2025 0.0171 0.0230 0.0170 0.0225 502,603 +0.00(+18.42%)
Dec 09, 2025 0.0199 0.0225 0.0182 0.0190 611,643 +0.00(+0.00%)
Dec 08, 2025 0.0229 0.0229 0.0141 0.0190 217,258 -0.00(-17.39%)
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%)
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.