Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
18.88
+0.57 (3.11%)
Dec 4, 2025, 1:23 PM EST - Market open
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.48 | 18.97 | 18.33 | 18.93 | - | 3.39% | 80,185 |
| Dec 3, 2025 | 18.11 | 18.35 | 17.67 | 18.31 | 18.31 | 1.22% | 266,795 |
| Dec 2, 2025 | 18.30 | 18.62 | 17.91 | 18.09 | 18.09 | -0.06% | 259,456 |
| Dec 1, 2025 | 18.07 | 18.40 | 17.64 | 18.10 | 18.10 | -0.82% | 208,240 |
| Nov 28, 2025 | 18.00 | 18.42 | 17.85 | 18.25 | 18.25 | 2.59% | 181,948 |
| Nov 26, 2025 | 17.57 | 17.89 | 17.38 | 17.79 | 17.79 | 1.60% | 185,928 |
| Nov 25, 2025 | 17.29 | 17.74 | 16.99 | 17.51 | 17.51 | 0.98% | 235,966 |
| Nov 24, 2025 | 17.28 | 17.45 | 16.97 | 17.34 | 17.34 | -0.63% | 249,130 |
| Nov 21, 2025 | 16.86 | 17.67 | 16.86 | 17.45 | 17.45 | 2.77% | 292,611 |
| Nov 20, 2025 | 17.72 | 18.02 | 16.95 | 16.98 | 16.98 | -1.74% | 418,010 |
| Nov 19, 2025 | 17.22 | 17.70 | 17.18 | 17.28 | 17.28 | -0.06% | 363,833 |
| Nov 18, 2025 | 16.87 | 17.45 | 16.82 | 17.29 | 17.29 | 2.01% | 226,220 |
| Nov 17, 2025 | 17.28 | 17.54 | 16.76 | 16.95 | 16.95 | -1.91% | 408,804 |
| Nov 14, 2025 | 17.28 | 17.74 | 17.20 | 17.28 | 17.28 | -1.59% | 243,014 |
| Nov 13, 2025 | 17.82 | 18.20 | 17.35 | 17.56 | 17.56 | -2.39% | 330,709 |
| Nov 12, 2025 | 17.99 | 18.32 | 17.85 | 17.99 | 17.99 | 0.28% | 250,742 |
| Nov 11, 2025 | 18.20 | 18.66 | 17.71 | 17.94 | 17.94 | -1.75% | 284,928 |
| Nov 10, 2025 | 18.65 | 18.95 | 18.16 | 18.26 | 18.26 | -0.98% | 266,788 |
| Nov 7, 2025 | 17.06 | 18.64 | 16.84 | 18.44 | 18.44 | 6.22% | 386,913 |
| Nov 6, 2025 | 18.47 | 18.95 | 17.23 | 17.36 | 17.36 | -5.96% | 1,326,163 |
| Nov 5, 2025 | 19.37 | 19.97 | 18.08 | 18.46 | 18.46 | -6.72% | 663,874 |
| Nov 4, 2025 | 19.47 | 20.41 | 19.40 | 19.79 | 19.79 | -0.85% | 275,516 |
| Nov 3, 2025 | 20.45 | 21.19 | 19.87 | 19.96 | 19.96 | -1.43% | 368,845 |
| Oct 31, 2025 | 19.76 | 20.35 | 19.73 | 20.25 | 20.25 | 2.48% | 227,554 |
| Oct 30, 2025 | 20.11 | 20.51 | 19.75 | 19.76 | 19.76 | -3.33% | 236,553 |
| Oct 29, 2025 | 20.95 | 21.28 | 20.27 | 20.44 | 20.44 | -2.71% | 238,965 |
| Oct 28, 2025 | 21.96 | 21.97 | 21.00 | 21.01 | 21.01 | -3.54% | 282,112 |
| Oct 27, 2025 | 21.52 | 21.84 | 20.84 | 21.78 | 21.78 | 3.91% | 417,699 |
| Oct 24, 2025 | 20.44 | 21.00 | 20.17 | 20.96 | 20.96 | 5.38% | 558,442 |
| Oct 23, 2025 | 19.86 | 20.55 | 19.80 | 19.89 | 19.89 | 0.66% | 294,580 |
| Oct 22, 2025 | 20.52 | 20.80 | 19.46 | 19.76 | 19.76 | -4.73% | 496,412 |
| Oct 21, 2025 | 20.89 | 21.14 | 20.40 | 20.74 | 20.74 | -0.53% | 379,632 |
| Oct 20, 2025 | 21.16 | 21.75 | 20.69 | 20.85 | 20.85 | -1.47% | 414,061 |
| Oct 17, 2025 | 21.90 | 22.47 | 21.10 | 21.16 | 21.16 | -5.28% | 450,816 |
| Oct 16, 2025 | 23.50 | 23.82 | 22.25 | 22.34 | 22.34 | -4.33% | 647,081 |
| Oct 15, 2025 | 25.06 | 25.43 | 23.11 | 23.35 | 23.35 | -6.41% | 841,069 |
| Oct 14, 2025 | 23.77 | 25.19 | 23.44 | 24.95 | 24.95 | 1.46% | 742,408 |
| Oct 13, 2025 | 26.71 | 27.77 | 23.71 | 24.59 | 24.59 | -6.71% | 1,168,771 |
| Oct 10, 2025 | 28.39 | 30.62 | 26.28 | 26.36 | 26.36 | -4.60% | 1,756,690 |
| Oct 9, 2025 | 25.18 | 27.65 | 23.26 | 27.63 | 27.63 | 21.18% | 2,567,242 |
| Oct 8, 2025 | 22.80 | 23.33 | 21.56 | 22.80 | 22.80 | 0.84% | 705,983 |
| Oct 7, 2025 | 23.06 | 24.07 | 22.30 | 22.61 | 22.61 | -2.25% | 570,865 |
| Oct 6, 2025 | 23.19 | 23.48 | 22.40 | 23.13 | 23.13 | 2.35% | 661,521 |
| Oct 3, 2025 | 22.45 | 23.00 | 22.25 | 22.60 | 22.60 | 1.57% | 456,320 |
| Oct 2, 2025 | 22.69 | 22.86 | 22.10 | 22.25 | 22.25 | -1.02% | 393,963 |
| Oct 1, 2025 | 21.85 | 22.54 | 21.56 | 22.48 | 22.48 | 1.44% | 487,226 |
| Sep 30, 2025 | 22.14 | 22.72 | 21.85 | 22.16 | 22.16 | 2.17% | 1,123,842 |
| Sep 29, 2025 | 21.19 | 22.43 | 20.87 | 21.69 | 21.69 | 3.73% | 416,376 |
| Sep 26, 2025 | 20.85 | 21.25 | 20.70 | 20.91 | 20.91 | 0.67% | 352,539 |
| Sep 25, 2025 | 20.16 | 21.26 | 19.80 | 20.77 | 20.77 | 1.86% | 480,385 |