AYR Wellness Inc (PK) (AYWWF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.951 | -0.159 | -14.32 | 1.02 | 1.11 | 0.951 | 21236 |
| 1722029100 | 1.11 | 0.15 | 15.63 | 1.01 | 1.11 | 0.971 | 7505 |
| 1721942400 | 0.96 | -0.001 | -0.10 | 1.01 | 1.11 | 0.96 | 9805 |
| 1721856480 | 0.961 | -0.119 | -11.02 | 1.01 | 1.18 | 0.95 | 22492 |
| 1721770140 | 1.08 | -0.01 | -0.92 | 1.09 | 1.19 | 0.995 | 39508 |
| 1721683740 | 1.09 | 0.17 | 18.48 | 1.1299999 | 1.1299999 | 0.971 | 10493 |
| 1721424180 | 0.92 | 0.009 | 0.99 | 1.15 | 1.15 | 0.92 | 18269 |
| 1721337960 | 0.911 | -0.179 | -16.42 | 1.05 | 1.44 | 0.911 | 28609 |
| 1721251320 | 1.09 | 0.14 | 14.74 | 1.05 | 1.1 | 0.97 | 23074 |
| 1721164920 | 0.95 | -0.05 | -5.00 | 0.95 | 1.09 | 0.95 | 29378 |
| 1721078940 | 1 | 0.089 | 9.77 | 1.035 | 1.15 | 0.881 | 8783 |
| 1720819200 | 0.911 | -0.086 | -8.63 | 0.95 | 1.17 | 0.911 | 14171 |
| 1720733280 | 0.997 | 0.107 | 12.02 | 0.87 | 0.997 | 0.87 | 25438 |
| 1720646880 | 0.89 | -0.02 | -2.20 | 0.89 | 0.99 | 0.89 | 5409 |
| 1720560540 | 0.91 | -0.0551 | -5.71 | 0.891 | 0.954 | 0.8642 | 11196 |
| 1720473600 | 0.9651 | 0.0251 | 2.67 | 0.94 | 1.07 | 0.88 | 15059 |
| 1720214640 | 0.94 | -0.24 | -20.34 | 0.996 | 0.996 | 0.881 | 13965 |
| 1720041000 | 1.18 | 0.22 | 22.92 | 1 | 1.34 | 0.9355 | 20354 |
| 1719955740 | 0.96 | -0.34 | -26.15 | 0.9475 | 0.98 | 0.872 | 37031 |
| 1719868980 | 1.3 | 0.08 | 6.56 | 0.906 | 1.3 | 0.8199999 | 12060 |
| 1719610020 | 1.22 | 0.07 | 6.09 | 1.15 | 1.22 | 1 | 14996 |
| 1719523200 | 1.15 | -0.02 | -1.71 | 1 | 1.25 | 1 | 5286 |
| 1719437040 | 1.17 | 0.12 | 11.85 | 1.06 | 1.17 | 0.994 | 6827 |
| 1719350880 | 1.046 | -0.13 | -11.36 | 1.05 | 1.1 | 1.04 | 5711 |
| 1719264540 | 1.18 | 0.17 | 16.83 | 1.01 | 1.18 | 1.01 | 7798 |
| 1719005220 | 1.01 | -0.06 | -5.61 | 1.08 | 1.11 | 1 | 18441 |
| 1718918640 | 1.07 | 0.01 | 0.94 | 1.06 | 1.18 | 1 | 3823 |
| 1718746140 | 1.06 | 0.11 | 11.58 | 1.03 | 1.06 | 1 | 4548 |
| 1718659680 | 0.95 | -0.025 | -2.56 | 0.91 | 1.04 | 0.8494 | 26598 |
| 1718400300 | 0.975 | -0.025 | -2.50 | 1 | 1.125 | 0.73 | 18619 |
| 1718314140 | 1 | -0.22 | -18.03 | 1.03 | 1.1399999 | 1 | 4871 |
| 1718227380 | 1.22 | 0.04 | 3.39 | 1.18 | 1.25 | 1.01 | 10684 |
| 1718141340 | 1.18 | 0.07 | 5.83 | 1.18 | 1.25 | 1.1 | 6217 |
| 1718054880 | 1.115 | -0.14 | -10.80 | 1.2 | 1.3 | 1.115 | 11164 |
| 1717795800 | 1.25 | 0.11 | 9.65 | 1.1299999 | 1.3 | 1.05 | 16169 |
| 1717709400 | 1.1399999 | -0.02 | -1.72 | 1.01 | 1.16 | 1.01 | 7598 |
| 1717622460 | 1.16 | -0.14 | -10.77 | 1.05 | 1.16 | 1.05 | 8654 |
| 1717536360 | 1.3 | 0.17 | 15.04 | 1.26 | 1.3 | 1.02 | 8284 |
| 1717450140 | 1.1299999 | -0.17 | -13.08 | 1.1299999 | 1.198 | 1.1299999 | 10708 |
| 1717190940 | 1.3 | 0.05 | 4.00 | 1.15 | 1.3 | 1.1 | 2513 |
| 1717104540 | 1.25 | 0.05 | 4.17 | 1.01 | 1.25 | 1.01 | 8153 |
| 1717018020 | 1.2 | -0.18 | -13.04 | 1.25 | 1.25 | 1.05 | 11301 |
| 1716931740 | 1.3799999 | 0.13 | 10.40 | 1.3 | 1.45 | 1.25 | 9285 |
| 1716585840 | 1.25 | 0.05 | 4.17 | 1.22 | 1.26 | 1.2 | 20367 |
| 1716499740 | 1.2 | -0.11 | -8.40 | 1.31 | 1.32 | 1.2 | 30438 |
| 1716412800 | 1.31 | -0.05 | -3.68 | 1.34 | 1.36 | 1.31 | 5735 |
| 1716326940 | 1.36 | 0.05 | 3.82 | 1.31 | 1.5 | 1.21 | 13126 |
| 1716240180 | 1.31 | -0.09 | -6.43 | 1.3 | 1.41 | 1.3 | 23960 |
| 1715981340 | 1.4 | -0.05 | -3.45 | 1.45 | 1.7 | 1.31 | 20432 |
| 1715894940 | 1.45 | -0.16 | -9.94 | 1.61 | 1.88 | 1.4 | 29382 |
| 1715808000 | 1.61 | 0.03 | 1.90 | 1.61 | 1.61 | 1.4 | 4590 |
| 1715722140 | 1.58 | 0.16 | 10.88 | 1.35 | 1.61 | 1.3 | 7679 |
| 1715635200 | 1.425 | -0.02 | -1.04 | 1.35 | 1.55 | 1.35 | 3476 |
| 1715376000 | 1.44 | 0.03 | 2.13 | 1.41 | 1.44 | 1.24 | 11029 |
| 1715289720 | 1.41 | 0.01 | 0.71 | 1.3799999 | 1.55 | 1.35 | 5150 |
| 1715203200 | 1.4 | 0.06 | 4.48 | 1.245 | 1.74 | 1.245 | 3493 |
| 1715117340 | 1.34 | -0.01 | -0.74 | 1.01 | 1.8 | 0.91 | 22074 |
| 1715030940 | 1.35 | -0.32 | -19.16 | 1.67 | 1.85 | 1.35 | 18045 |
| 1714771740 | 1.67 | -0.11 | -6.18 | 1.6 | 1.85 | 1.6 | 5279 |
| 1714685340 | 1.78 | -0.07 | -3.78 | 1.7 | 1.95 | 1.7 | 15650 |
| 1714598400 | 1.85 | 0.07 | 3.93 | 1.83 | 1.98 | 1.6 | 79797 |
| 1714512600 | 1.78 | 0.45 | 33.83 | 1.35 | 2.15 | 1.35 | 128203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
