Bryton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.50	12.85	12.50	12.65	12.65	-0.78%	149,920
Feb 10, 2026	12.45	12.85	12.45	12.75	12.75	-1.16%	70,370
Feb 9, 2026	12.90	12.90	12.90	12.90	12.90	3.61%	20
Feb 6, 2026	12.45	12.60	12.45	12.45	12.45	-2.35%	46,400
Feb 5, 2026	12.75	12.75	12.45	12.75	12.75	0.39%	44,500
Feb 4, 2026	12.70	12.70	12.70	12.70	12.70	1.60%	5,000
Feb 3, 2026	12.80	12.80	12.45	12.50	12.50	-1.19%	71,100
Feb 2, 2026	12.80	12.80	12.45	12.65	12.65	1.61%	110,110
Jan 30, 2026	12.45	12.65	12.40	12.45	12.45	-1.19%	31,100
Jan 29, 2026	12.50	12.85	12.40	12.60	12.60	-0.40%	28,251
Jan 28, 2026	13.00	13.00	12.65	12.65	12.65	-2.32%	22,100
Jan 27, 2026	13.00	13.00	12.50	12.95	12.95	-	17,266
Jan 26, 2026	12.95	12.95	12.95	12.95	12.95	4.44%	10
Jan 23, 2026	12.40	12.55	12.40	12.40	12.40	-	152,853
Jan 22, 2026	12.45	12.95	12.40	12.40	12.40	-2.36%	78,479
Jan 21, 2026	12.55	13.00	12.45	12.70	12.70	2.01%	38,722
Jan 20, 2026	12.40	13.00	12.35	12.45	12.45	-1.97%	82,031
Jan 19, 2026	11.60	12.95	11.45	12.70	12.70	6.28%	196,181
Jan 16, 2026	12.15	12.15	11.50	11.95	11.95	-0.83%	116,953
Jan 15, 2026	11.40	12.05	11.00	12.05	12.05	9.55%	111,589
Jan 14, 2026	10.70	11.40	10.70	11.00	11.00	1.38%	151,026
Jan 13, 2026	10.80	11.20	10.75	10.85	10.85	0.46%	28,290
Jan 12, 2026	10.50	11.05	10.50	10.80	10.80	2.37%	24,127
Jan 9, 2026	10.55	11.00	10.55	10.55	10.55	-1.40%	1,051
Jan 8, 2026	10.75	11.00	10.60	10.70	10.70	-0.47%	4,214
Jan 7, 2026	11.30	11.30	10.75	10.75	10.75	-0.92%	15,394
Jan 6, 2026	11.30	11.30	10.85	10.85	10.85	-0.46%	5,184
Jan 5, 2026	10.70	11.20	10.70	10.90	10.90	0.93%	17,622
Jan 2, 2026	11.20	11.55	10.80	10.80	10.80	-3.57%	43,355
Dec 31, 2025	11.15	11.55	10.65	11.20	11.20	5.16%	15,216
Dec 30, 2025	11.40	11.40	10.65	10.65	10.65	-6.58%	33,617
Dec 29, 2025	11.70	11.70	11.40	11.40	11.40	-2.56%	11
Dec 26, 2025	12.10	12.10	11.25	11.70	11.70	0.43%	32,020
Dec 24, 2025	12.25	12.30	11.65	11.65	11.65	-5.28%	45,005
Dec 23, 2025	12.30	12.30	11.85	12.30	12.30	0.41%	6,010
Dec 22, 2025	11.85	12.50	11.50	12.25	12.25	3.38%	130,625
Dec 19, 2025	11.75	12.25	11.40	11.85	11.85	-2.87%	19,646
Dec 18, 2025	12.30	12.30	12.20	12.20	12.20	2.52%	4,019
Dec 17, 2025	11.85	12.10	11.40	11.90	11.90	0.42%	90,041
Dec 16, 2025	11.50	12.30	11.25	11.85	11.85	3.49%	161,312
Dec 15, 2025	11.10	11.45	11.05	11.45	11.45	4.09%	97,665
Dec 12, 2025	11.20	11.20	10.70	11.00	11.00	-0.45%	14,012
Dec 11, 2025	10.50	11.20	10.50	11.05	11.05	4.74%	52,674
Dec 10, 2025	10.30	10.65	10.30	10.55	10.55	1.93%	20,002
Dec 9, 2025	10.40	10.40	10.30	10.35	10.35	-1.90%	8,400
Dec 8, 2025	10.30	10.60	10.30	10.55	10.55	0.96%	19,005
Dec 5, 2025	10.35	10.70	10.35	10.45	10.45	-2.34%	7,082
Dec 4, 2025	10.65	10.70	10.60	10.70	10.70	0.47%	9,004
Dec 3, 2025	10.65	10.65	10.65	10.65	10.65	-	1,010
Dec 2, 2025	10.65	10.65	10.20	10.65	10.65	2.90%	1,002