Ayr Wellness Inc (QX) (AYRWF)
USOTC
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 | -0.0361 | -7.45098039216 | 0.4845 | 0.572 | 0.44 | 218313 | 0.52001619 | CS |
| 4 | 0.0404 | 9.90196078431 | 0.408 | 0.572 | 0.364 | 359396 | 0.44459702 | CS |
| 12 | -1.5516 | -77.58 | 2 | 2.6 | 0.364 | 478304 | 0.8992979 | CS |
| 26 | -1.3816 | -75.4972677596 | 1.83 | 2.6 | 0.364 | 309787 | 1.20033517 | CS |
| 52 | -1.7016 | -79.1441860465 | 2.15 | 4.09 | 0.364 | 306538 | 1.85272445 | CS |
| 156 | -15.3416 | -97.1602279924 | 15.79 | 18.44 | 0.364 | 269427 | 2.97067516 | CS |
| 260 | -21.27745 | -97.936099163 | 21.72585 | 37.5 | 0.364 | 248771 | 7.69048733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.4484 | -0.0116 | -2.52 | 0.46 | 0.4825 | 0.44 | 85606 |
| 1736461740 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1736375340 | 0.46 | -0.057 | -11.03 | 0.51 | 0.51 | 0.46 | 133293 |
| 1736288940 | 0.517 | -0.0105 | -1.99 | 0.551912 | 0.5719999 | 0.512 | 139096 |
| 1736202360 | 0.5275 | -0.0125 | -2.31 | 0.4905 | 0.55 | 0.4905 | 287060 |
| 1735942980 | 0.54 | 0.027 | 5.26 | 0.4845 | 0.54 | 0.47304 | 313803 |
| 1735856700 | 0.513 | 0.043 | 9.15 | 0.4606 | 0.513 | 0.4472 | 399469 |
| 1735683960 | 0.47 | 0.078 | 19.90 | 0.364 | 0.48 | 0.364 | 659505 |
| 1735597740 | 0.392 | 0.012 | 3.16 | 0.384 | 0.4 | 0.37 | 287951 |
| 1735338000 | 0.38 | -0.0205 | -5.12 | 0.384 | 0.421 | 0.38 | 384506 |
| 1735252020 | 0.4005 | -0.0155 | -3.73 | 0.4064999 | 0.44 | 0.38 | 158928 |
| 1735078200 | 0.416 | 0.0060001 | 1.46 | 0.4 | 0.416 | 0.38 | 506780 |
| 1734992400 | 0.4099999 | -0.03 | -6.82 | 0.4562 | 0.4697 | 0.384 | 379525 |
| 1734733200 | 0.44 | 0.0099 | 2.30 | 0.4535 | 0.479 | 0.4336 | 309659 |
| 1734646800 | 0.4301 | -0.0132 | -2.98 | 0.4088 | 0.47 | 0.4088 | 228506 |
| 1734560940 | 0.4433 | -0.0217 | -4.67 | 0.46 | 0.494 | 0.43 | 443490 |
| 1734474360 | 0.465 | 0.07 | 17.72 | 0.391522 | 0.465 | 0.39 | 464220 |
| 1734388140 | 0.395 | -0.019 | -4.59 | 0.39 | 0.4336 | 0.389 | 445272 |
| 1734128940 | 0.414 | 0.014 | 3.50 | 0.4079999 | 0.444 | 0.381 | 568674 |
| 1734042480 | 0.4 | -0.04 | -9.09 | 0.465 | 0.465 | 0.4 | 429416 |
| 1733955900 | 0.44 | -0.1003 | -18.56 | 0.535 | 0.545 | 0.42 | 877982 |
| 1733869200 | 0.5403 | -0.0097 | -1.76 | 0.584 | 0.59 | 0.5155 | 196778 |
| 1733782800 | 0.55 | 0.02 | 3.77 | 0.545 | 0.615 | 0.53 | 400867 |
| 1733523600 | 0.53 | -0.04 | -7.02 | 0.6052999 | 0.6052999 | 0.51885 | 269487 |
| 1733437500 | 0.5699999 | 0.0649999 | 12.87 | 0.506 | 0.60385 | 0.506 | 738962 |
| 1733350980 | 0.505 | -0.051 | -9.17 | 0.55 | 0.5719999 | 0.4901 | 386095 |
| 1733264700 | 0.556 | -0.044 | -7.33 | 0.598 | 0.60525 | 0.556 | 302782 |
| 1733178180 | 0.6 | -0.0676 | -10.13 | 0.701 | 0.701 | 0.58 | 579264 |
| 1732918200 | 0.6676 | -0.0424 | -5.97 | 0.709 | 0.714 | 0.645 | 112142 |
| 1732746540 | 0.71 | 0.0160001 | 2.31 | 0.6949999 | 0.738 | 0.6695 | 246962 |
| 1732660140 | 0.6939999 | 0.0239999 | 3.58 | 0.655 | 0.77 | 0.622 | 525225 |
| 1732573560 | 0.67 | -0.0019 | -0.28 | 0.6864 | 0.6929999 | 0.65 | 195432 |
| 1732314000 | 0.6719 | -0.0206 | -2.97 | 0.63 | 0.73 | 0.63 | 276623 |
| 1732227900 | 0.6925 | -0.0275 | -3.82 | 0.713 | 0.77 | 0.675 | 539339 |
| 1732141740 | 0.72 | 0 | 0.00 | 0.7212539 | 0.78 | 0.687 | 696861 |
| 1732054800 | 0.72 | -0.05 | -6.49 | 0.7161 | 0.78 | 0.70785 | 237081 |
| 1731968640 | 0.77 | 0 | 0.00 | 0.78 | 0.825 | 0.725 | 276095 |
| 1731709260 | 0.77 | -0.01 | -1.28 | 0.785211 | 0.83 | 0.7475 | 353810 |
| 1731622800 | 0.78 | -0.08 | -9.30 | 0.8799 | 0.8799 | 0.777 | 279039 |
| 1731536760 | 0.86 | 0 | 0.00 | 0.81 | 0.9 | 0.73 | 810874 |
| 1731450480 | 0.86 | 0.1531 | 21.66 | 0.7111 | 0.9091 | 0.7111 | 741008 |
| 1731363600 | 0.7069 | -0.2041 | -22.40 | 0.8632 | 0.95 | 0.7 | 2025620 |
| 1731104400 | 0.911 | -0.029 | -3.09 | 0.92 | 0.95 | 0.87 | 950489 |
| 1731018540 | 0.94 | -0.06 | -6.00 | 1 | 1.12 | 0.921 | 1747881 |
| 1730931600 | 1 | -1.2925 | -56.38 | 1.1 | 1.55 | 0.84 | 2749692 |
| 1730845680 | 2.2925 | -0.15 | -6.21 | 2.5 | 2.52 | 2.21 | 382267 |
| 1730759160 | 2.4443 | 0.1 | 4.46 | 2.34 | 2.57 | 2.34 | 482465 |
| 1730496420 | 2.34 | 0.19 | 8.84 | 2.21 | 2.37 | 2.07 | 218223 |
| 1730409780 | 2.15 | -0.01 | -0.58 | 2.25 | 2.25 | 2.11 | 135150 |
| 1730323500 | 2.1625 | -0.06 | -2.59 | 2.25 | 2.38 | 2.09 | 267392 |
| 1730237280 | 2.22 | -0.2 | -8.26 | 2.5 | 2.5 | 2.2 | 210087 |
| 1730150880 | 2.42 | 0 | 0.00 | 2.49 | 2.55 | 2.40236 | 160409 |
| 1729891500 | 2.42 | 0.07 | 2.98 | 2.4 | 2.52 | 2.4 | 224437 |
| 1729805160 | 2.35 | 0 | 0.00 | 2.35 | 2.44 | 2.286 | 193817 |
| 1729718940 | 2.35 | 0.06 | 2.62 | 2.47 | 2.6 | 2.16 | 514500 |
| 1729632300 | 2.29 | 0.33 | 16.69 | 2.009 | 2.34 | 1.97 | 550746 |
| 1729545600 | 1.9625 | -0 | -0.23 | 1.95 | 2.054 | 1.89 | 256388 |
| 1729286400 | 1.967 | 0.01 | 0.29 | 2 | 2.04 | 1.95 | 119558 |
| 1729200000 | 1.9613 | 0.03 | 1.75 | 1.9 | 2.0299999 | 1.89 | 293588 |
| 1729113960 | 1.9275 | 0.08 | 4.19 | 1.855 | 1.93 | 1.85 | 151601 |
| 1729027680 | 1.85 | -0.04 | -2.12 | 1.85 | 1.87 | 1.83 | 67139 |
| 1728941220 | 1.89 | 0.07 | 3.85 | 1.84 | 1.911 | 1.84 | 66156 |
| 1728681900 | 1.82 | 0.01 | 0.55 | 1.77 | 1.833 | 1.75 | 59129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
