Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0167	0.0198	0.0167	0.0184	191,390	-0.00(-8.00%)
Feb 05, 2026	0.0175	0.0200	0.0175	0.0200	158,924	+0.00(+4.71%)
Feb 04, 2026	0.0167	0.0200	0.0167	0.0191	41,406	-0.00(-4.02%)
Feb 03, 2026	0.0201	0.0226	0.0160	0.0199	598,100	-0.00(-12.33%)
Feb 02, 2026	0.0200	0.0230	0.0160	0.0227	143,894	+0.00(+0.00%)
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.

Ayr Wellness Inc (OP:AYRWF)

Historical Prices

Starting at $3.75/week.

Subscribe Today