Ayr Wellness Inc (3KJB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.052 | 2.88888888889 | 1.8 | 1.8 | 1.742 | 332 | 1.79518474 | DE |
| 4 | -0.203 | -9.87834549878 | 2.055 | 2.075 | 1.742 | 1077 | 1.92022631 | DE |
| 12 | -0.808 | -30.3759398496 | 2.66 | 3.12 | 1.742 | 2131 | 2.51945099 | DE |
| 26 | 0.092 | 5.22727272727 | 1.76 | 3.68 | 1.55 | 3770 | 2.50003565 | DE |
| 52 | 0.858 | 86.3179074447 | 0.994 | 3.68 | 0.994 | 6081 | 2.17422156 | DE |
| 156 | 0.858 | 86.3179074447 | 0.994 | 3.68 | 0.994 | 6081 | 2.17422156 | DE |
| 260 | 0.858 | 86.3179074447 | 0.994 | 3.68 | 0.994 | 6081 | 2.17422156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 1.742 | -0.05 | -2.90 | 1.742 | 1.742 | 1.742 | 2 |
| 1718915220 | 1.794 | 0 | 0.00 | 1.794 | 1.794 | 1.794 | 0 |
| 1718828820 | 1.794 | 0 | 0.22 | 1.782 | 1.794 | 1.782 | 666 |
| 1718742420 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718656020 | 1.79 | -0.01 | -0.56 | 1.79 | 1.79 | 1.79 | 80 |
| 1718396820 | 1.8 | -0.07 | -3.74 | 1.8 | 1.8 | 1.8 | 250 |
| 1718310420 | 1.87 | -0.16 | -7.88 | 1.87 | 1.87 | 1.87 | 428 |
| 1718224020 | 2.0299999 | 0.19 | 10.09 | 2.0299999 | 2.0299999 | 2.0299999 | 600 |
| 1718137620 | 1.844 | 0 | 0.00 | 1.844 | 1.844 | 1.844 | 0 |
| 1718051220 | 1.844 | -0.09 | -4.46 | 1.832 | 1.922 | 1.832 | 3556 |
| 1717792020 | 1.93 | 0.06 | 3.10 | 1.892 | 1.93 | 1.892 | 5000 |
| 1717705620 | 1.872 | -0.05 | -2.60 | 1.872 | 1.872 | 1.872 | 150 |
| 1717619220 | 1.922 | 0 | 0.00 | 1.922 | 1.922 | 1.922 | 0 |
| 1717532820 | 1.922 | -0.15 | -7.37 | 1.922 | 1.922 | 1.922 | 100 |
| 1717446420 | 2.075 | 0.18 | 9.21 | 2.075 | 2.075 | 2.075 | 200 |
| 1717187220 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1717100820 | 1.9 | -0.04 | -2.26 | 1.9 | 1.9 | 1.9 | 68 |
| 1717014420 | 1.944 | 0 | 0.00 | 1.944 | 1.944 | 1.944 | 0 |
| 1716928020 | 1.944 | -0.11 | -5.40 | 1.944 | 1.944 | 1.944 | 1000 |
| 1716841560 | 2.055 | -0.05 | -2.14 | 2.055 | 2.055 | 2.055 | 1900 |
| 1716582420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1716496020 | 2.1 | -0.23 | -9.87 | 2.36 | 2.36 | 2.1 | 1064 |
| 1716409560 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1716323160 | 2.33 | -0.11 | -4.31 | 2.33 | 2.33 | 2.33 | 550 |
| 1716236760 | 2.435 | -0.26 | -9.65 | 2.46 | 2.46 | 2.435 | 3256 |
| 1715977620 | 2.695 | 0.09 | 3.45 | 2.65 | 2.695 | 2.65 | 200 |
| 1715891220 | 2.605 | 0.41 | 18.68 | 2.3849999 | 2.855 | 2.3849999 | 14992 |
| 1715804760 | 2.1949999 | 0 | 0.00 | 2.1949999 | 2.1949999 | 2.1949999 | 0 |
| 1715718360 | 2.1949999 | 0 | 0.00 | 2.1949999 | 2.1949999 | 2.1949999 | 0 |
| 1715631960 | 2.1949999 | -0.06 | -2.66 | 2.1949999 | 2.1949999 | 2.1949999 | 200 |
| 1715372820 | 2.255 | 0.05 | 2.50 | 2.255 | 2.255 | 2.255 | 70 |
| 1715286420 | 2.2 | -0.24 | -9.84 | 2.1949999 | 2.2 | 2.1949999 | 820 |
| 1715200020 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1715113620 | 2.44 | 0.05 | 2.09 | 2.44 | 2.44 | 2.44 | 310 |
| 1715027220 | 2.39 | 0.02 | 0.84 | 2.39 | 2.39 | 2.39 | 427 |
| 1714768020 | 2.37 | -0.2 | -7.78 | 2.27 | 2.37 | 2.27 | 4612 |
| 1714681560 | 2.5699999 | -0.49 | -15.88 | 2.37 | 2.5699999 | 2.37 | 1794 |
| 1714508820 | 3.055 | 0.95 | 44.79 | 3.025 | 3.055 | 3.025 | 2200 |
| 1714422420 | 2.11 | -0.13 | -5.59 | 2.11 | 2.11 | 2.11 | 73 |
| 1714163220 | 2.235 | -0.02 | -0.67 | 2.235 | 2.235 | 2.235 | 250 |
| 1714076820 | 2.25 | 0.04 | 2.04 | 2.25 | 2.25 | 2.25 | 1 |
| 1713990360 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1713903960 | 2.205 | 0.04 | 1.61 | 2.2799999 | 2.2799999 | 2.205 | 48 |
| 1713817560 | 2.17 | -0.12 | -5.03 | 2.17 | 2.17 | 2.17 | 20 |
| 1713558420 | 2.285 | -0.29 | -11.09 | 2.285 | 2.29 | 2.285 | 1585 |
| 1713472020 | 2.5699999 | 0.06 | 2.59 | 2.585 | 2.585 | 2.5699999 | 2300 |
| 1713385620 | 2.505 | 0.43 | 20.43 | 2.505 | 2.505 | 2.505 | 500 |
| 1713299220 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1713212820 | 2.08 | -0.08 | -3.70 | 2.105 | 2.105 | 2.08 | 946 |
| 1712953620 | 2.16 | -0.17 | -7.10 | 2.3199999 | 2.3199999 | 2.16 | 1400 |
| 1712867220 | 2.325 | -0.19 | -7.37 | 2.5099999 | 2.5099999 | 2.325 | 390 |
| 1712780760 | 2.5099999 | -0.19 | -6.86 | 2.47 | 2.5099999 | 2.46 | 4999 |
| 1712694360 | 2.695 | 0 | 0.19 | 2.5699999 | 2.695 | 2.515 | 4211 |
| 1712607960 | 2.69 | -0.08 | -2.89 | 2.6 | 2.69 | 2.595 | 7500 |
| 1712348820 | 2.77 | -0.15 | -4.97 | 2.625 | 2.77 | 2.54 | 3091 |
| 1712262360 | 2.915 | 0.09 | 3.00 | 2.87 | 3.12 | 2.84 | 4012 |
| 1712175960 | 2.83 | 0.08 | 2.91 | 2.75 | 2.83 | 2.6749999 | 1264 |
| 1712089560 | 2.75 | 0.42 | 18.03 | 2.66 | 2.81 | 2.66 | 15713 |
| 1711661160 | 2.33 | 0.12 | 5.43 | 2.2999999 | 2.645 | 2.2999999 | 1673 |
| 1711574820 | 2.21 | 0.16 | 7.80 | 2.21 | 2.21 | 2.21 | 500 |
| 1711488360 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1711401960 | 2.0499999 | 0 | 0.00 | 2.025 | 2.0499999 | 1.966 | 3702 |
| 1711142760 | 2.0499999 | -0.05 | -2.15 | 2.0499999 | 2.0499999 | 2.0499999 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
