Byrna Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.84	10.00	9.42	9.64	9.64	-1.13%	406,523
Mar 12, 2026	10.50	10.55	9.72	9.75	9.75	-7.84%	409,269
Mar 11, 2026	10.25	10.60	10.06	10.58	10.58	2.22%	321,335
Mar 10, 2026	10.61	10.75	10.13	10.35	10.35	-4.17%	511,796
Mar 9, 2026	11.08	11.38	10.42	10.80	10.80	-9.92%	582,766
Mar 6, 2026	12.28	12.61	11.91	11.99	11.99	-4.08%	254,076
Mar 5, 2026	12.68	12.93	12.26	12.50	12.50	-1.73%	262,974
Mar 4, 2026	12.85	12.94	12.29	12.72	12.72	-1.17%	244,775
Mar 3, 2026	11.98	13.08	11.80	12.87	12.87	-0.16%	325,359
Mar 2, 2026	12.55	13.17	12.53	12.89	12.89	0.86%	213,621
Feb 27, 2026	13.72	13.72	12.63	12.78	12.78	-4.56%	191,964
Feb 26, 2026	13.37	13.79	13.21	13.39	13.39	-0.22%	363,687
Feb 25, 2026	12.93	13.75	12.70	13.42	13.42	4.76%	399,442
Feb 24, 2026	11.84	13.04	11.66	12.81	12.81	8.19%	370,290
Feb 23, 2026	12.38	12.43	11.64	11.84	11.84	-5.20%	387,269
Feb 20, 2026	12.63	13.00	12.37	12.49	12.49	-2.04%	264,085
Feb 19, 2026	12.33	12.76	12.26	12.75	12.75	1.59%	261,065
Feb 18, 2026	12.64	12.88	12.25	12.55	12.55	-0.71%	286,453
Feb 17, 2026	12.51	12.73	12.17	12.64	12.64	1.04%	286,175
Feb 13, 2026	12.87	13.27	12.42	12.51	12.51	-2.80%	505,021
Feb 12, 2026	13.52	13.65	12.83	12.87	12.87	-4.53%	405,399
Feb 11, 2026	14.80	14.80	13.46	13.48	13.48	-7.92%	489,070
Feb 10, 2026	14.48	15.52	14.45	14.64	14.64	1.31%	697,208
Feb 9, 2026	14.49	14.52	13.50	14.45	14.45	-1.63%	477,599
Feb 6, 2026	13.42	14.89	13.18	14.69	14.69	11.63%	1,161,999
Feb 5, 2026	13.89	13.95	11.13	13.16	13.16	7.69%	1,911,187
Feb 4, 2026	13.17	13.28	12.15	12.22	12.22	-8.67%	1,161,464
Feb 3, 2026	13.76	13.86	12.86	13.38	13.38	-2.62%	1,005,011
Feb 2, 2026	13.55	14.31	13.35	13.74	13.74	0.22%	563,323
Jan 30, 2026	14.05	14.63	13.63	13.71	13.71	-3.59%	404,064
Jan 29, 2026	14.60	14.81	14.00	14.22	14.22	-2.60%	455,904
Jan 28, 2026	15.26	15.26	14.46	14.60	14.60	-4.33%	505,425
Jan 27, 2026	15.05	15.35	14.76	15.26	15.26	1.40%	348,807
Jan 26, 2026	15.79	16.07	15.02	15.05	15.05	-5.41%	361,406
Jan 23, 2026	15.68	16.59	15.50	15.91	15.91	1.31%	810,900
Jan 22, 2026	16.02	16.30	15.68	15.71	15.71	-0.79%	447,157
Jan 21, 2026	16.30	16.30	15.35	15.83	15.83	-0.69%	437,184
Jan 20, 2026	16.42	16.69	15.89	15.94	15.94	-5.40%	486,463
Jan 16, 2026	17.50	17.56	16.84	16.85	16.85	-3.71%	583,419
Jan 15, 2026	16.77	17.53	16.45	17.50	17.50	4.35%	277,066
Jan 14, 2026	16.82	16.98	16.31	16.77	16.77	-1.12%	283,121
Jan 13, 2026	17.79	17.79	16.82	16.96	16.96	-4.18%	261,194
Jan 12, 2026	17.55	17.78	17.25	17.70	17.70	1.72%	469,374
Jan 9, 2026	17.56	17.82	16.99	17.40	17.40	0.17%	301,535
Jan 8, 2026	17.54	18.25	17.30	17.37	17.37	1.05%	764,719
Jan 7, 2026	17.59	17.67	17.07	17.19	17.19	-1.77%	258,532
Jan 6, 2026	17.35	17.75	16.65	17.50	17.50	0.86%	982,214
Jan 5, 2026	16.99	18.15	16.90	17.35	17.35	3.77%	822,778
Jan 2, 2026	17.14	17.36	16.41	16.72	16.72	-0.42%	284,062
Dec 31, 2025	17.15	17.20	16.60	16.79	16.79	-2.72%	627,737