Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
4.740
-0.160 (-3.27%)
At close: Aug 4, 2026, 4:00 PM EDT
4.860
+0.120 (2.53%)
Pre-market: Aug 5, 2026, 6:06 AM EDT
Byrna Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.94 | 5.17 | 4.71 | 4.74 | 4.74 | -3.27% | 696,016 |
| Aug 3, 2026 | 4.58 | 4.99 | 4.55 | 4.90 | 4.90 | 7.69% | 892,416 |
| Jul 31, 2026 | 4.54 | 4.67 | 4.45 | 4.55 | 4.55 | -0.22% | 709,978 |
| Jul 30, 2026 | 4.35 | 4.56 | 4.28 | 4.56 | 4.56 | 5.31% | 804,475 |
| Jul 29, 2026 | 4.15 | 4.51 | 4.12 | 4.33 | 4.33 | 9.07% | 1,753,807 |
| Jul 28, 2026 | 4.36 | 4.79 | 3.83 | 3.97 | 3.97 | -3.87% | 2,479,343 |
| Jul 27, 2026 | 3.60 | 4.18 | 3.60 | 4.13 | 4.13 | 16.67% | 1,340,954 |
| Jul 24, 2026 | 3.85 | 3.92 | 3.52 | 3.54 | 3.54 | 5.04% | 1,666,323 |
| Jul 23, 2026 | 3.50 | 3.57 | 3.33 | 3.37 | 3.37 | -4.80% | 516,499 |
| Jul 22, 2026 | 3.41 | 3.58 | 3.33 | 3.54 | 3.54 | 4.12% | 799,566 |
| Jul 21, 2026 | 3.18 | 3.52 | 3.17 | 3.40 | 3.40 | 6.92% | 602,626 |
| Jul 20, 2026 | 3.30 | 3.35 | 3.17 | 3.18 | 3.18 | -4.79% | 601,707 |
| Jul 17, 2026 | 3.40 | 3.47 | 3.29 | 3.34 | 3.34 | -1.76% | 599,844 |
| Jul 16, 2026 | 3.56 | 3.59 | 3.37 | 3.40 | 3.40 | -4.76% | 666,603 |
| Jul 15, 2026 | 3.54 | 3.73 | 3.53 | 3.57 | 3.57 | 0.85% | 650,727 |
| Jul 14, 2026 | 3.82 | 3.86 | 3.51 | 3.54 | 3.54 | -7.33% | 1,041,752 |
| Jul 13, 2026 | 3.89 | 4.09 | 3.71 | 3.82 | 3.82 | -1.16% | 1,127,394 |
| Jul 10, 2026 | 3.96 | 4.18 | 3.81 | 3.87 | 3.87 | -1.90% | 2,139,989 |
| Jul 9, 2026 | 4.69 | 5.13 | 3.89 | 3.94 | 3.94 | -33.67% | 5,213,608 |
| Jul 8, 2026 | 6.06 | 6.20 | 5.87 | 5.94 | 5.94 | -3.41% | 442,243 |
| Jul 7, 2026 | 7.03 | 7.19 | 5.74 | 6.15 | 6.15 | -13.14% | 1,422,810 |
| 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 |
| Jun 12, 2026 | 6.44 | 6.47 | 6.28 | 6.35 | 6.35 | -1.55% | 199,556 |
| Jun 11, 2026 | 6.31 | 6.45 | 6.01 | 6.45 | 6.45 | 2.87% | 290,138 |
| Jun 10, 2026 | 6.24 | 6.55 | 6.18 | 6.27 | 6.27 | 0.32% | 301,673 |
| Jun 9, 2026 | 6.08 | 6.28 | 5.92 | 6.25 | 6.25 | 2.29% | 312,635 |
| Jun 8, 2026 | 6.03 | 6.13 | 5.90 | 6.11 | 6.11 | 3.21% | 197,789 |
| Jun 5, 2026 | 6.24 | 6.32 | 5.86 | 5.92 | 5.92 | -6.48% | 382,583 |
| Jun 4, 2026 | 6.09 | 6.40 | 6.07 | 6.33 | 6.33 | 5.15% | 305,422 |
| Jun 3, 2026 | 6.08 | 6.10 | 5.87 | 6.02 | 6.02 | -3.22% | 294,184 |
| Jun 2, 2026 | 6.17 | 6.36 | 5.98 | 6.22 | 6.22 | 1.14% | 504,314 |
| Jun 1, 2026 | 6.20 | 6.35 | 6.11 | 6.15 | 6.15 | -1.44% | 326,391 |
| May 29, 2026 | 6.51 | 6.51 | 6.23 | 6.24 | 6.24 | -4.73% | 449,013 |
| May 28, 2026 | 6.14 | 6.80 | 6.03 | 6.55 | 6.55 | 7.03% | 747,069 |
| May 27, 2026 | 5.72 | 6.17 | 5.65 | 6.12 | 6.12 | 6.07% | 527,417 |
| May 26, 2026 | 5.59 | 5.80 | 5.47 | 5.77 | 5.77 | 4.15% | 584,879 |
| May 22, 2026 | 5.36 | 5.64 | 5.36 | 5.54 | 5.54 | 3.17% | 249,765 |