Financial News

Ayr Wellness Inc (OP:AYRWF)

0.0235 -0.0018 (-7.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.0201 0.0314 0.0201 0.0253 599,579 -0.00(-4.17%)
Aug 28, 2025 0.0310 0.0357 0.0255 0.0264 832,367 -0.01(-16.46%)
Aug 27, 2025 0.0399 0.0399 0.0310 0.0316 1,400,585 -0.00(-12.22%)
Aug 26, 2025 0.0350 0.0364 0.0321 0.0360 276,147 +0.00(+2.86%)
Aug 25, 2025 0.0400 0.0400 0.0320 0.0350 252,928 +0.00(+6.71%)
Aug 22, 2025 0.0345 0.0345 0.0310 0.0328 983,319 -0.00(-4.93%)
Aug 21, 2025 0.0390 0.0390 0.0320 0.0345 91,237 -0.00(-8.73%)
Aug 20, 2025 0.0395 0.0395 0.0311 0.0378 365,669 +0.00(+7.69%)
Aug 19, 2025 0.0350 0.0410 0.0331 0.0351 288,529 +0.00(+0.29%)
Aug 18, 2025 0.0310 0.0440 0.0310 0.0350 378,381 -0.00(-10.94%)
Aug 15, 2025 0.0340 0.0450 0.0310 0.0393 864,173 +0.01(+26.77%)
Aug 14, 2025 0.0420 0.0420 0.0250 0.0310 972,574 -0.01(-19.90%)
Aug 13, 2025 0.0525 0.0525 0.0250 0.0387 2,275,766 -0.01(-14.19%)
Aug 12, 2025 0.0300 0.0540 0.0240 0.0451 3,451,325 +0.02(+80.40%)
Aug 11, 2025 0.0200 0.0279 0.0100 0.0250 3,110,952 +0.01(+25.00%)
Aug 08, 2025 0.0121 0.0275 0.0110 0.0200 2,007,516 +0.01(+75.44%)
Aug 07, 2025 0.0092 0.0200 0.0082 0.0114 1,863,431 +0.00(+62.86%)
Aug 06, 2025 0.0033 0.0085 0.0033 0.0070 1,571,381 -0.17(-96.11%)
Aug 05, 2025 0.0050 0.1799 0.0025 0.1799 7,841,128 +0.18(+4183.33%)
Aug 04, 2025 0.0031 0.0085 0.0027 0.0042 8,346,435 +0.00(+366.67%)
Aug 01, 2025 0.0320 0.0333 0.0009 0.0009 13,429,084 -0.03(-97.30%)
Jul 31, 2025 0.0800 0.1000 0.0250 0.0333 6,666,759 -0.13(-79.98%)
Jul 30, 2025 0.1970 0.2000 0.1590 0.1663 115,075 +0.00(+0.79%)
Jul 29, 2025 0.1710 0.2250 0.1590 0.1650 192,678 -0.01(-3.51%)
Jul 28, 2025 0.2100 0.2400 0.1710 0.1710 197,322 -0.01(-7.57%)
Jul 25, 2025 0.1770 0.2100 0.1700 0.1850 192,454 +0.01(+2.78%)
Jul 24, 2025 0.1680 0.2100 0.1680 0.1800 114,796 +0.01(+5.88%)
Jul 23, 2025 0.2100 0.2100 0.1650 0.1700 276,239 -0.03(-15.00%)
Jul 22, 2025 0.2100 0.2300 0.1751 0.2000 508,320 -0.01(-6.10%)
Jul 21, 2025 0.1400 0.2200 0.1400 0.2130 384,149 +0.05(+29.09%)
Jul 18, 2025 0.1760 0.1760 0.1450 0.1650 62,364 +0.01(+5.10%)
Jul 17, 2025 0.1760 0.1760 0.1400 0.1570 115,954 +0.00(+1.29%)
Jul 16, 2025 0.1440 0.1775 0.1440 0.1550 66,867 +0.01(+3.33%)
Jul 15, 2025 0.1560 0.1955 0.1500 0.1500 120,453 +0.00(+0.00%)
Jul 14, 2025 0.1760 0.1850 0.1400 0.1500 153,104 -0.00(-0.13%)
Jul 11, 2025 0.1700 0.2000 0.1325 0.1502 588,270 -0.02(-11.65%)
Jul 10, 2025 0.1570 0.2570 0.1570 0.1700 594,154 -0.04(-19.05%)
Jul 09, 2025 0.1850 0.2100 0.1125 0.2100 420,825 +0.04(+23.53%)
Jul 08, 2025 0.1380 0.1800 0.1000 0.1700 195,101 +0.06(+54.55%)
Jul 07, 2025 0.1000 0.1665 0.0900 0.1100 1,595,072 -0.05(-31.25%)
Jul 03, 2025 0.1680 0.1900 0.1500 0.1600 251,585 -0.01(-8.57%)
Jul 02, 2025 0.1500 0.1869 0.1500 0.1750 86,449 +0.01(+9.37%)
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 following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback