Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
11.84
-0.65 (-5.20%)
At close: Feb 23, 2026, 4:00 PM EST
11.99
+0.15 (1.23%)
After-hours: Feb 23, 2026, 7:14 PM EST

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202612.3812.4311.6411.8411.84-5.20%387,269
Feb 20, 202612.6313.0012.3712.4912.49-2.04%264,085
Feb 19, 202612.3312.7612.2612.7512.751.59%261,065
Feb 18, 202612.6412.8812.2512.5512.55-0.71%286,453
Feb 17, 202612.5112.7312.1712.6412.641.04%286,175
Feb 13, 202612.8713.2712.4212.5112.51-2.80%505,021
Feb 12, 202613.5213.6512.8312.8712.87-4.53%405,399
Feb 11, 202614.8014.8013.4613.4813.48-7.92%489,070
Feb 10, 202614.4815.5214.4514.6414.641.31%697,208
Feb 9, 202614.4914.5213.5014.4514.45-1.63%477,599
Feb 6, 202613.4214.8913.1814.6914.6911.63%1,161,999
Feb 5, 202613.8913.9511.1313.1613.167.69%1,911,187
Feb 4, 202613.1713.2812.1512.2212.22-8.67%1,161,464
Feb 3, 202613.7613.8612.8613.3813.38-2.62%1,005,011
Feb 2, 202613.5514.3113.3513.7413.740.22%563,323
Jan 30, 202614.0514.6313.6313.7113.71-3.59%404,064
Jan 29, 202614.6014.8114.0014.2214.22-2.60%455,904
Jan 28, 202615.2615.2614.4614.6014.60-4.33%505,425
Jan 27, 202615.0515.3514.7615.2615.261.40%348,807
Jan 26, 202615.7916.0715.0215.0515.05-5.41%361,406
Jan 23, 202615.6816.5915.5015.9115.911.31%810,900
Jan 22, 202616.0216.3015.6815.7115.71-0.79%447,157
Jan 21, 202616.3016.3015.3515.8315.83-0.69%437,184
Jan 20, 202616.4216.6915.8915.9415.94-5.40%486,463
Jan 16, 202617.5017.5616.8416.8516.85-3.71%583,419
Jan 15, 202616.7717.5316.4517.5017.504.35%277,066
Jan 14, 202616.8216.9816.3116.7716.77-1.12%283,121
Jan 13, 202617.7917.7916.8216.9616.96-4.18%261,194
Jan 12, 202617.5517.7817.2517.7017.701.72%469,374
Jan 9, 202617.5617.8216.9917.4017.400.17%301,535
Jan 8, 202617.5418.2517.3017.3717.371.05%764,719
Jan 7, 202617.5917.6717.0717.1917.19-1.77%258,532
Jan 6, 202617.3517.7516.6517.5017.500.86%982,214
Jan 5, 202616.9918.1516.9017.3517.353.77%822,778
Jan 2, 202617.1417.3616.4116.7216.72-0.42%284,062
Dec 31, 202517.1517.2016.6016.7916.79-2.72%627,737
Dec 30, 202516.1117.3016.0517.2617.267.41%777,009
Dec 29, 202516.5716.8016.0316.0716.07-4.00%601,459
Dec 26, 202517.4317.4816.7016.7416.74-4.07%311,581
Dec 24, 202517.3417.6017.1917.4517.450.58%147,463
Dec 23, 202517.3817.8417.2017.3517.35-0.86%242,617
Dec 22, 202517.5917.9717.3917.5017.500.86%407,592
Dec 19, 202517.2317.8517.0517.3517.350.64%696,534
Dec 18, 202517.6517.9717.2117.2417.24-1.32%922,781
Dec 17, 202517.6217.9717.3617.4717.47-299,108
Dec 16, 202517.2617.9117.2617.4717.470.06%315,582
Dec 15, 202518.8618.8617.2617.4617.46-6.73%314,062
Dec 12, 202519.1119.3518.6118.7218.72-2.04%288,020
Dec 11, 202518.9219.5018.8919.1119.110.53%221,342
Dec 10, 202518.8419.3618.7919.0119.010.05%419,022