Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
3.850
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
Byrna Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.86 | 3.93 | 3.70 | 3.85 | 3.85 | - | 125,655 |
| Nov 12, 2026 | 4.13 | 4.13 | 3.84 | 3.85 | 3.85 | -7.67% | 152,242 |
| Nov 11, 2026 | 4.20 | 4.29 | 4.11 | 4.17 | 4.17 | 0.24% | 138,219 |
| Nov 10, 2026 | 3.89 | 4.19 | 3.85 | 4.16 | 4.16 | 5.85% | 191,765 |
| Nov 9, 2026 | 3.90 | 3.99 | 3.85 | 3.93 | 3.93 | 2.61% | 118,072 |
| Nov 6, 2026 | 3.71 | 3.85 | 3.60 | 3.83 | 3.83 | 2.41% | 212,217 |
| Nov 5, 2026 | 4.20 | 4.23 | 3.68 | 3.74 | 3.74 | -10.10% | 303,880 |
| Nov 4, 2026 | 4.19 | 4.36 | 4.10 | 4.16 | 4.16 | -0.24% | 180,373 |
| Nov 3, 2026 | 4.11 | 4.21 | 4.04 | 4.17 | 4.17 | 1.21% | 239,638 |
| Nov 2, 2026 | 4.33 | 4.33 | 4.11 | 4.12 | 4.12 | -4.19% | 209,003 |
| Oct 30, 2026 | 4.71 | 4.71 | 4.28 | 4.30 | 4.30 | -9.66% | 275,342 |
| Oct 29, 2026 | 4.65 | 4.79 | 4.60 | 4.76 | 4.76 | 2.37% | 199,559 |
| Oct 28, 2026 | 4.72 | 4.73 | 4.55 | 4.65 | 4.65 | -1.69% | 220,633 |
| Oct 27, 2026 | 4.76 | 4.80 | 4.67 | 4.73 | 4.73 | -1.05% | 211,061 |
| Oct 26, 2026 | 4.81 | 4.87 | 4.64 | 4.78 | 4.78 | -0.83% | 198,689 |
| Oct 23, 2026 | 4.78 | 4.86 | 4.60 | 4.82 | 4.82 | -0.41% | 374,269 |
| Oct 22, 2026 | 4.84 | 4.94 | 4.67 | 4.84 | 4.84 | -0.21% | 339,545 |
| Oct 21, 2026 | 4.93 | 4.96 | 4.81 | 4.85 | 4.85 | -1.62% | 225,086 |
| Oct 20, 2026 | 5.15 | 5.25 | 4.67 | 4.93 | 4.93 | -4.64% | 567,060 |
| Oct 19, 2026 | 5.04 | 5.25 | 4.80 | 5.17 | 5.17 | 6.82% | 1,188,851 |
| Oct 16, 2026 | 4.80 | 4.90 | 4.71 | 4.84 | 4.84 | 1.26% | 1,648,763 |
| Oct 15, 2026 | 4.66 | 5.04 | 4.54 | 4.78 | 4.78 | 2.80% | 787,250 |
| Oct 14, 2026 | 4.49 | 4.65 | 4.42 | 4.65 | 4.65 | 2.20% | 1,471,807 |
| Oct 13, 2026 | 4.47 | 4.65 | 4.36 | 4.55 | 4.55 | -0.11% | 863,137 |
| Oct 12, 2026 | 4.50 | 4.58 | 4.36 | 4.56 | 4.56 | 0.77% | 493,972 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.10 | 4.52 | 4.52 | -4.44% | 851,294 |
| Oct 8, 2026 | 3.68 | 4.73 | 3.51 | 4.73 | 4.73 | 16.79% | 2,741,736 |
| Oct 7, 2026 | 3.69 | 4.08 | 3.64 | 4.05 | 4.05 | 9.76% | 863,235 |
| Oct 6, 2026 | 3.64 | 3.72 | 3.62 | 3.69 | 3.69 | 1.65% | 239,921 |
| Oct 5, 2026 | 3.51 | 3.71 | 3.42 | 3.63 | 3.63 | 4.31% | 676,548 |
| Oct 2, 2026 | 3.54 | 3.60 | 3.45 | 3.48 | 3.48 | - | 357,416 |
| Oct 1, 2026 | 3.31 | 3.59 | 3.31 | 3.48 | 3.48 | 6.58% | 337,639 |
| Sep 30, 2026 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -1.95% | 164,477 |
| Sep 29, 2026 | 3.37 | 3.46 | 3.32 | 3.33 | 3.33 | -1.19% | 189,935 |
| Sep 28, 2026 | 3.49 | 3.52 | 3.37 | 3.37 | 3.37 | -3.44% | 201,392 |
| Sep 25, 2026 | 3.52 | 3.57 | 3.43 | 3.49 | 3.49 | -3.59% | 450,042 |
| Sep 24, 2026 | 3.57 | 3.66 | 3.52 | 3.62 | 3.62 | - | 184,857 |
| Sep 23, 2026 | 3.45 | 3.63 | 3.39 | 3.62 | 3.62 | 4.32% | 333,862 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.42 | 3.47 | 3.47 | -1.42% | 242,042 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.40 | 3.52 | 3.52 | -4.35% | 490,414 |
| Sep 18, 2026 | 3.73 | 3.78 | 3.60 | 3.68 | 3.68 | -2.65% | 287,747 |
| Sep 17, 2026 | 3.71 | 3.79 | 3.70 | 3.78 | 3.78 | 1.89% | 194,281 |
| Sep 16, 2026 | 3.71 | 3.74 | 3.65 | 3.71 | 3.71 | -0.54% | 173,376 |
| Sep 15, 2026 | 3.68 | 3.79 | 3.59 | 3.73 | 3.73 | - | 235,223 |
| Sep 14, 2026 | 3.61 | 3.87 | 3.58 | 3.73 | 3.73 | 3.04% | 351,717 |
| Sep 11, 2026 | 3.56 | 3.75 | 3.54 | 3.62 | 3.62 | 2.55% | 439,522 |
| Sep 10, 2026 | 3.56 | 3.62 | 3.51 | 3.53 | 3.53 | -1.53% | 173,931 |
| Sep 9, 2026 | 3.60 | 3.65 | 3.55 | 3.59 | 3.59 | -1.24% | 173,082 |
| Sep 8, 2026 | 3.70 | 3.73 | 3.56 | 3.63 | 3.63 | -1.36% | 424,161 |
| Sep 4, 2026 | 3.51 | 3.82 | 3.48 | 3.68 | 3.68 | 7.92% | 1,146,651 |