Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	0.0210	0.0175	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.

Ayr Wellness Inc (OP:AYRWF)

Historical Prices

Starting at $3.75/week.

Subscribe Today