Byrna Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	20.19	20.44	19.43	19.72	-	-3.71%	212,256
Aug 13, 2025	20.96	21.07	18.30	20.48	20.48	-2.24%	724,657
Aug 12, 2025	21.35	21.68	20.84	20.95	20.95	-2.06%	392,226
Aug 11, 2025	21.26	21.83	21.12	21.39	21.39	1.13%	309,982
Aug 8, 2025	21.47	21.51	20.59	21.15	21.15	-0.42%	373,471
Aug 7, 2025	21.04	21.53	20.82	21.24	21.24	1.24%	347,238
Aug 6, 2025	22.09	22.26	20.53	20.98	20.98	-5.54%	605,603
Aug 5, 2025	22.13	22.36	21.57	22.21	22.21	1.60%	535,066
Aug 4, 2025	21.58	22.11	21.55	21.86	21.86	2.53%	353,220
Aug 1, 2025	21.42	21.81	20.90	21.32	21.32	-4.01%	534,490
Jul 31, 2025	22.20	22.66	21.75	22.21	22.21	0.41%	378,182
Jul 30, 2025	22.52	22.85	21.77	22.12	22.12	-2.17%	468,613
Jul 29, 2025	23.50	23.74	22.46	22.61	22.61	-3.71%	449,492
Jul 28, 2025	23.91	24.15	22.82	23.48	23.48	-0.72%	487,603
Jul 25, 2025	23.53	24.13	23.05	23.65	23.65	0.47%	536,623
Jul 24, 2025	23.80	24.29	22.98	23.54	23.54	-0.04%	667,001
Jul 23, 2025	22.52	23.73	22.29	23.55	23.55	8.63%	907,628
Jul 22, 2025	21.24	21.98	20.22	21.68	21.68	1.07%	758,889
Jul 21, 2025	21.72	22.20	21.35	21.45	21.45	-1.33%	698,209
Jul 18, 2025	22.10	22.22	21.51	21.74	21.74	-1.09%	659,559
Jul 17, 2025	23.01	23.30	21.79	21.98	21.98	-3.98%	910,435
Jul 16, 2025	22.90	24.26	22.55	22.89	22.89	3.20%	1,028,468
Jul 15, 2025	22.78	23.15	22.00	22.18	22.18	-1.47%	814,677
Jul 14, 2025	23.00	23.05	21.89	22.51	22.51	-1.98%	1,276,707
Jul 11, 2025	26.76	27.07	22.85	22.97	22.97	-9.64%	2,263,185
Jul 10, 2025	32.36	32.36	24.61	25.42	25.42	-21.32%	3,177,092
Jul 9, 2025	33.17	33.49	31.47	32.30	32.30	0.40%	623,494
Jul 8, 2025	33.91	34.30	31.35	32.17	32.17	-4.14%	821,895
Jul 7, 2025	33.10	33.95	32.20	33.56	33.56	1.15%	757,003
Jul 3, 2025	32.13	33.44	31.90	33.18	33.18	4.90%	360,208
Jul 2, 2025	30.19	31.80	29.75	31.63	31.63	4.29%	510,373
Jul 1, 2025	30.48	31.44	30.05	30.33	30.33	-1.78%	536,313
Jun 30, 2025	32.00	32.50	30.76	30.88	30.88	-2.19%	814,755
Jun 27, 2025	31.23	32.00	29.51	31.57	31.57	2.07%	648,749
Jun 26, 2025	30.94	31.80	30.48	30.93	30.93	0.98%	383,369
Jun 25, 2025	32.91	32.91	30.47	30.63	30.63	-6.24%	534,635
Jun 24, 2025	32.10	33.56	31.34	32.67	32.67	3.16%	638,611
Jun 23, 2025	30.36	31.93	29.82	31.67	31.67	4.42%	440,172
Jun 20, 2025	31.38	31.74	30.30	30.33	30.33	-2.00%	482,235
Jun 18, 2025	31.46	32.71	30.90	30.95	30.95	-1.31%	330,042
Jun 17, 2025	31.74	32.05	30.55	31.36	31.36	-0.25%	379,159
Jun 16, 2025	30.66	31.96	30.63	31.44	31.44	5.43%	334,351
Jun 13, 2025	30.81	31.34	29.57	29.82	29.82	-5.54%	403,523
Jun 12, 2025	29.31	31.61	28.75	31.57	31.57	6.73%	473,017
Jun 11, 2025	29.02	30.19	28.35	29.58	29.58	2.74%	532,745
Jun 10, 2025	29.54	30.39	27.83	28.79	28.79	-2.77%	461,951
Jun 9, 2025	32.00	32.05	29.44	29.61	29.61	-5.55%	571,095
Jun 6, 2025	28.84	33.05	28.21	31.35	31.35	17.99%	2,029,376
Jun 5, 2025	26.53	27.28	26.00	26.57	26.57	0.38%	353,011
Jun 4, 2025	26.30	26.58	25.44	26.47	26.47	-0.15%	267,828