ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ayr Wellness Inc (OP:AYRWF)

0.0262 +0.0002 (+0.77%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0080 0.0100 0.0080 0.0085 302,072 +0.00(+13.33%)
Nov 28, 2025 0.0085 0.0089 0.0070 0.0075 62,623 +0.00(+13.64%)
Nov 26, 2025 0.0060 0.0080 0.0060 0.0066 341,726 +0.00(+10.00%)
Nov 25, 2025 0.0038 0.0089 0.0038 0.0060 903,338 +0.00(+0.00%)
Nov 24, 2025 0.0105 0.0130 0.0060 0.0060 1,183,049 -0.01(-57.14%)
Nov 21, 2025 0.0120 0.0140 0.0100 0.0140 560,877 +0.00(+0.00%)
Nov 20, 2025 0.0120 0.0140 0.0116 0.0140 487,182 +0.00(+16.67%)
Nov 19, 2025 0.0125 0.0166 0.0120 0.0120 260,982 -0.00(-22.58%)
Nov 18, 2025 0.0120 0.0192 0.0120 0.0155 204,127 +0.00(+0.00%)
Nov 17, 2025 0.0100 0.0160 0.0100 0.0155 41,955 +0.00(+10.71%)
Nov 14, 2025 0.0160 0.0176 0.0130 0.0140 374,669 -0.00(-12.50%)
Nov 13, 2025 0.0170 0.0200 0.0140 0.0160 187,946 +0.00(+6.67%)
Nov 12, 2025 0.0190 0.0190 0.0140 0.0150 123,605 -0.00(-21.05%)
Nov 11, 2025 0.0150 0.0210 0.0003 0.0190 161,692 +0.00(+2.70%)
Nov 10, 2025 0.0200 0.0213 0.0140 0.0185 297,827 +0.00(+2.78%)
Nov 07, 2025 0.0140 0.0180 0.0140 0.0180 213,440 -0.00(-0.55%)
Nov 06, 2025 0.0230 0.0230 0.0140 0.0181 901,688 -0.00(-11.71%)
Nov 05, 2025 0.0170 0.0220 0.0170 0.0205 145,348 +0.00(+20.59%)
Nov 04, 2025 0.0140 0.0171 0.0140 0.0170 209,888 +0.00(+2.41%)
Nov 03, 2025 0.0179 0.0179 0.0100 0.0166 449,732 -0.00(-6.21%)
Oct 31, 2025 0.0157 0.0177 0.0140 0.0177 143,873 +0.00(+2.31%)
Oct 30, 2025 0.0179 0.0190 0.0170 0.0173 87,787 -0.00(-3.89%)
Oct 29, 2025 0.0175 0.0188 0.0166 0.0180 325,287 -0.00(-2.17%)
Oct 28, 2025 0.0210 0.0210 0.0175 0.0184 109,404 -0.00(-9.80%)
Oct 27, 2025 0.0149 0.0210 0.0140 0.0204 595,684 +0.00(+16.57%)
Oct 24, 2025 0.0190 0.0210 0.0171 0.0175 480,108 -0.00(-7.41%)
Oct 23, 2025 0.0150 0.0208 0.0150 0.0189 231,772 -0.00(-5.50%)
Oct 22, 2025 0.0198 0.0227 0.0175 0.0200 370,071 +0.00(+1.01%)
Oct 21, 2025 0.0195 0.0204 0.0184 0.0198 160,751 +0.00(+0.00%)
Oct 20, 2025 0.0183 0.0200 0.0183 0.0198 277,734 +0.00(+4.21%)
Oct 17, 2025 0.0198 0.0209 0.0160 0.0190 283,963 -0.00(-5.00%)
Oct 16, 2025 0.0228 0.0250 0.0180 0.0200 672,053 -0.00(-10.71%)
Oct 15, 2025 0.0270 0.0270 0.0210 0.0224 595,537 -0.00(-4.27%)
Oct 14, 2025 0.0240 0.0299 0.0230 0.0234 980,320 -0.00(-6.02%)
Oct 13, 2025 0.0242 0.0261 0.0238 0.0249 344,464 +0.00(+1.22%)
Oct 10, 2025 0.0260 0.0260 0.0241 0.0246 24,485 +0.00(+2.50%)
Oct 09, 2025 0.0240 0.0270 0.0240 0.0240 342,325 +0.00(+0.00%)
Oct 08, 2025 0.0285 0.0285 0.0230 0.0240 79,026 -0.00(-2.44%)
Oct 07, 2025 0.0222 0.0280 0.0222 0.0246 300,264 -0.00(-1.20%)
Oct 06, 2025 0.0293 0.0293 0.0221 0.0249 341,099 -0.00(-0.80%)
Oct 03, 2025 0.0280 0.0294 0.0250 0.0251 467,569 -0.00(-10.36%)
Oct 02, 2025 0.0257 0.0295 0.0220 0.0280 835,309 +0.00(+3.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.