Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
3.670
+0.050 (1.38%)
Aug 25, 2026, 11:13 AM EDT - Market open
Byrna Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.66 | 3.78 | 3.58 | 3.68 | - | 1.66% | 102,074 |
| Aug 24, 2026 | 3.71 | 3.75 | 3.61 | 3.62 | 3.62 | -1.90% | 302,884 |
| Aug 21, 2026 | 3.65 | 3.73 | 3.62 | 3.69 | 3.69 | 1.93% | 230,882 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.59 | 3.62 | 3.62 | -3.98% | 329,856 |
| Aug 19, 2026 | 3.87 | 3.91 | 3.72 | 3.77 | 3.77 | -3.33% | 374,177 |
| Aug 18, 2026 | 3.91 | 3.96 | 3.84 | 3.90 | 3.90 | -1.52% | 345,620 |
| Aug 17, 2026 | 4.19 | 4.19 | 3.93 | 3.96 | 3.96 | -5.49% | 585,555 |
| Aug 14, 2026 | 4.25 | 4.29 | 4.12 | 4.19 | 4.19 | -2.10% | 473,297 |
| Aug 13, 2026 | 4.25 | 4.40 | 4.17 | 4.28 | 4.28 | 0.71% | 510,728 |
| Aug 12, 2026 | 4.68 | 4.75 | 4.21 | 4.25 | 4.25 | -9.19% | 646,015 |
| Aug 11, 2026 | 4.85 | 4.87 | 4.56 | 4.68 | 4.68 | -3.51% | 609,467 |
| Aug 10, 2026 | 4.67 | 4.87 | 4.60 | 4.85 | 4.85 | 8.99% | 855,928 |
| Aug 7, 2026 | 4.43 | 4.57 | 4.40 | 4.45 | 4.45 | 2.06% | 399,861 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.33 | 4.36 | 4.36 | -6.64% | 557,805 |
| Aug 5, 2026 | 4.74 | 4.79 | 4.60 | 4.67 | 4.67 | -1.48% | 474,843 |
| Aug 4, 2026 | 4.94 | 5.17 | 4.71 | 4.74 | 4.74 | -3.27% | 701,096 |
| Aug 3, 2026 | 4.58 | 4.99 | 4.55 | 4.90 | 4.90 | 7.69% | 899,457 |
| Jul 31, 2026 | 4.54 | 4.67 | 4.45 | 4.55 | 4.55 | -0.22% | 717,921 |
| Jul 30, 2026 | 4.35 | 4.56 | 4.28 | 4.56 | 4.56 | 5.31% | 814,728 |
| Jul 29, 2026 | 4.15 | 4.51 | 4.12 | 4.33 | 4.33 | 9.07% | 1,765,360 |
| Jul 28, 2026 | 4.36 | 4.79 | 3.83 | 3.97 | 3.97 | -3.87% | 2,488,990 |
| Jul 27, 2026 | 3.60 | 4.18 | 3.60 | 4.13 | 4.13 | 16.67% | 1,551,275 |
| Jul 24, 2026 | 3.85 | 3.92 | 3.52 | 3.54 | 3.54 | 5.04% | 1,670,410 |
| Jul 23, 2026 | 3.50 | 3.57 | 3.33 | 3.37 | 3.37 | -4.80% | 535,835 |
| Jul 22, 2026 | 3.41 | 3.58 | 3.33 | 3.54 | 3.54 | 4.12% | 800,867 |
| Jul 21, 2026 | 3.18 | 3.52 | 3.17 | 3.40 | 3.40 | 6.92% | 604,132 |
| Jul 20, 2026 | 3.30 | 3.35 | 3.17 | 3.18 | 3.18 | -4.79% | 603,081 |
| Jul 17, 2026 | 3.40 | 3.47 | 3.29 | 3.34 | 3.34 | -1.76% | 602,071 |
| Jul 16, 2026 | 3.56 | 3.59 | 3.37 | 3.40 | 3.40 | -4.76% | 668,625 |
| Jul 15, 2026 | 3.54 | 3.73 | 3.53 | 3.57 | 3.57 | 0.85% | 651,823 |
| Jul 14, 2026 | 3.82 | 3.86 | 3.51 | 3.54 | 3.54 | -7.33% | 1,049,677 |
| Jul 13, 2026 | 3.89 | 4.09 | 3.71 | 3.82 | 3.82 | -1.16% | 1,131,411 |
| Jul 10, 2026 | 3.96 | 4.18 | 3.81 | 3.87 | 3.87 | -1.90% | 2,156,329 |
| Jul 9, 2026 | 4.69 | 5.13 | 3.89 | 3.94 | 3.94 | -33.67% | 5,335,748 |
| Jul 8, 2026 | 6.06 | 6.20 | 5.87 | 5.94 | 5.94 | -3.41% | 466,776 |
| Jul 7, 2026 | 7.03 | 7.19 | 5.74 | 6.15 | 6.15 | -13.14% | 1,430,924 |
| Jul 6, 2026 | 6.96 | 7.19 | 6.81 | 7.08 | 7.08 | 1.58% | 497,599 |
| Jul 2, 2026 | 6.85 | 7.28 | 6.80 | 6.97 | 6.97 | 2.50% | 848,096 |
| Jul 1, 2026 | 6.66 | 7.06 | 6.53 | 6.80 | 6.80 | 1.34% | 552,494 |
| Jun 30, 2026 | 6.24 | 6.88 | 6.21 | 6.71 | 6.71 | 7.53% | 958,324 |
| Jun 29, 2026 | 5.83 | 6.44 | 5.82 | 6.24 | 6.24 | 8.90% | 706,634 |
| Jun 26, 2026 | 5.56 | 5.92 | 5.52 | 5.73 | 5.73 | 1.96% | 2,395,255 |
| Jun 25, 2026 | 5.71 | 5.83 | 5.40 | 5.62 | 5.62 | -1.23% | 639,181 |
| Jun 24, 2026 | 5.56 | 5.95 | 5.56 | 5.69 | 5.69 | 3.08% | 494,395 |
| Jun 23, 2026 | 5.55 | 5.78 | 5.52 | 5.52 | 5.52 | -1.43% | 357,510 |
| Jun 22, 2026 | 5.84 | 5.87 | 5.55 | 5.60 | 5.60 | -5.08% | 288,571 |
| Jun 18, 2026 | 5.87 | 5.97 | 5.73 | 5.90 | 5.90 | 1.37% | 353,205 |
| Jun 17, 2026 | 5.66 | 6.08 | 5.62 | 5.82 | 5.82 | 2.83% | 299,401 |
| Jun 16, 2026 | 6.02 | 6.14 | 5.63 | 5.66 | 5.66 | -5.82% | 384,041 |
| Jun 15, 2026 | 6.43 | 6.56 | 6.01 | 6.01 | 6.01 | -5.35% | 362,907 |