Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
9.04
-0.19 (-2.06%)
At close: Apr 2, 2026, 4:00 PM EDT
9.10
+0.06 (0.66%)
After-hours: Apr 2, 2026, 7:55 PM EDT
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.14 | 9.24 | 8.81 | 9.04 | 9.04 | -2.06% | 242,140 |
| Apr 1, 2026 | 9.24 | 9.42 | 9.10 | 9.23 | 9.23 | 0.54% | 300,803 |
| Mar 31, 2026 | 8.97 | 9.32 | 8.78 | 9.18 | 9.18 | 3.73% | 314,812 |
| Mar 30, 2026 | 9.15 | 9.15 | 8.75 | 8.85 | 8.85 | 0.57% | 352,725 |
| Mar 27, 2026 | 8.93 | 9.03 | 8.76 | 8.80 | 8.80 | -2.76% | 202,996 |
| Mar 26, 2026 | 9.25 | 9.65 | 9.01 | 9.05 | 9.05 | -3.93% | 280,327 |
| Mar 25, 2026 | 9.30 | 9.82 | 9.28 | 9.42 | 9.42 | 4.78% | 361,506 |
| Mar 24, 2026 | 9.11 | 9.31 | 8.85 | 8.99 | 8.99 | -3.23% | 304,647 |
| Mar 23, 2026 | 9.43 | 9.53 | 8.98 | 9.29 | 9.29 | 1.98% | 425,205 |
| Mar 20, 2026 | 9.15 | 9.32 | 8.95 | 9.11 | 9.11 | -0.55% | 1,209,954 |
| Mar 19, 2026 | 9.21 | 9.42 | 8.88 | 9.16 | 9.16 | -4.28% | 401,899 |
| Mar 18, 2026 | 9.51 | 9.84 | 9.35 | 9.57 | 9.57 | -0.42% | 304,869 |
| Mar 17, 2026 | 9.68 | 9.99 | 9.53 | 9.61 | 9.61 | - | 333,323 |
| Mar 16, 2026 | 9.65 | 9.83 | 9.47 | 9.61 | 9.61 | -0.31% | 486,118 |
| 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 |