Bryton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.05	19.05	18.20	18.40	18.40	-1.08%	48,661
Mar 31, 2026	19.15	20.15	18.20	18.60	18.60	-7.23%	101,611
Mar 30, 2026	20.05	21.55	19.50	20.05	20.05	2.04%	215,040
Mar 27, 2026	18.90	21.05	18.55	19.65	19.65	5.65%	174,353
Mar 26, 2026	18.90	18.95	18.55	18.60	18.60	-5.10%	67,300
Mar 25, 2026	18.90	19.60	18.40	19.60	19.60	5.95%	127,867
Mar 24, 2026	19.60	19.60	18.10	18.50	18.50	-4.15%	112,319
Mar 23, 2026	20.20	21.00	19.10	19.30	19.30	-7.88%	153,501
Mar 20, 2026	18.70	22.35	18.40	20.95	20.95	11.73%	374,056
Mar 19, 2026	19.45	19.50	18.40	18.75	18.75	-3.35%	149,228
Mar 18, 2026	20.80	20.85	18.45	19.40	19.40	-6.73%	246,012
Mar 17, 2026	23.35	23.80	20.75	20.80	20.80	-12.24%	213,564
Mar 16, 2026	24.20	25.00	20.55	23.70	23.70	-2.27%	700,214
Mar 13, 2026	16.75	24.45	16.65	24.25	24.25	46.97%	749,549
Mar 12, 2026	17.50	18.25	16.35	16.50	16.50	-9.59%	528,049
Mar 11, 2026	18.10	20.75	17.30	18.25	18.25	-2.41%	919,577
Mar 10, 2026	12.65	18.90	12.65	18.70	18.70	51.42%	680,665
Mar 9, 2026	12.55	12.65	12.35	12.35	12.35	-2.76%	12,040
Mar 6, 2026	12.55	12.70	12.55	12.70	12.70	0.79%	3,017
Mar 5, 2026	12.50	12.65	12.50	12.60	12.60	0.40%	145,000
Mar 4, 2026	12.50	12.55	12.50	12.55	12.55	0.40%	60,000
Mar 3, 2026	12.50	12.50	12.50	12.50	12.50	-	101
Mar 2, 2026	12.50	12.60	12.50	12.50	12.50	-0.79%	152,080
Feb 26, 2026	12.55	12.60	12.45	12.60	12.60	-	67,060
Feb 25, 2026	12.85	12.85	12.55	12.60	12.60	0.40%	93,998
Feb 24, 2026	12.55	12.80	12.55	12.55	12.55	-	71,000
Feb 23, 2026	12.70	12.70	12.55	12.55	12.55	-0.79%	28,265
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