Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
3.480
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
3.540
+0.060 (1.72%)
After-hours: Oct 2, 2026, 7:36 PM EDT
Byrna Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.54 | 3.60 | 3.45 | 3.48 | 3.48 | - | 357,271 |
| Oct 1, 2026 | 3.31 | 3.59 | 3.31 | 3.48 | 3.48 | 6.58% | 334,965 |
| Sep 30, 2026 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -1.95% | 164,186 |
| Sep 29, 2026 | 3.37 | 3.46 | 3.32 | 3.33 | 3.33 | -1.19% | 189,686 |
| Sep 28, 2026 | 3.49 | 3.52 | 3.37 | 3.37 | 3.37 | -3.44% | 200,440 |
| Sep 25, 2026 | 3.52 | 3.57 | 3.43 | 3.49 | 3.49 | -3.59% | 449,925 |
| Sep 24, 2026 | 3.57 | 3.66 | 3.52 | 3.62 | 3.62 | - | 184,843 |
| Sep 23, 2026 | 3.45 | 3.63 | 3.39 | 3.62 | 3.62 | 4.32% | 333,778 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.42 | 3.47 | 3.47 | -1.42% | 241,874 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.40 | 3.52 | 3.52 | -4.35% | 489,262 |
| Sep 18, 2026 | 3.73 | 3.78 | 3.60 | 3.68 | 3.68 | -2.65% | 287,604 |
| 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 |
| Sep 3, 2026 | 3.46 | 3.55 | 3.34 | 3.41 | 3.41 | -0.87% | 214,069 |
| Sep 2, 2026 | 3.39 | 3.47 | 3.39 | 3.44 | 3.44 | 1.33% | 120,655 |
| Sep 1, 2026 | 3.55 | 3.60 | 3.38 | 3.40 | 3.40 | -5.96% | 330,353 |
| Aug 31, 2026 | 3.59 | 3.65 | 3.52 | 3.61 | 3.61 | 0.70% | 304,854 |
| Aug 28, 2026 | 3.61 | 3.65 | 3.51 | 3.59 | 3.59 | -0.42% | 228,821 |
| Aug 27, 2026 | 3.69 | 3.76 | 3.58 | 3.60 | 3.60 | -2.44% | 284,454 |
| Aug 26, 2026 | 3.79 | 3.84 | 3.68 | 3.69 | 3.69 | -3.40% | 208,291 |
| Aug 25, 2026 | 3.66 | 3.82 | 3.58 | 3.82 | 3.82 | 5.52% | 258,624 |
| Aug 24, 2026 | 3.71 | 3.75 | 3.61 | 3.62 | 3.62 | -1.90% | 303,033 |
| Aug 21, 2026 | 3.65 | 3.73 | 3.62 | 3.69 | 3.69 | 1.93% | 231,090 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.59 | 3.62 | 3.62 | -3.98% | 330,127 |
| 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 |