Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
6.15
+0.05 (0.82%)
At close: Apr 24, 2026, 4:00 PM EDT
6.10
-0.05 (-0.81%)
After-hours: Apr 24, 2026, 6:40 PM EDT
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.04 | 6.16 | 5.96 | 6.15 | 6.15 | 0.82% | 524,460 |
| Apr 23, 2026 | 6.15 | 6.18 | 5.92 | 6.10 | 6.10 | -2.09% | 456,437 |
| Apr 22, 2026 | 6.28 | 6.32 | 6.04 | 6.23 | 6.23 | 0.81% | 551,535 |
| Apr 21, 2026 | 6.55 | 6.66 | 6.17 | 6.18 | 6.18 | -4.78% | 681,054 |
| Apr 20, 2026 | 6.56 | 6.57 | 6.26 | 6.49 | 6.49 | -2.55% | 646,653 |
| Apr 17, 2026 | 6.46 | 7.20 | 6.45 | 6.66 | 6.66 | 6.05% | 786,843 |
| Apr 16, 2026 | 6.90 | 7.01 | 6.28 | 6.28 | 6.28 | -6.13% | 688,930 |
| Apr 15, 2026 | 6.22 | 6.78 | 6.15 | 6.69 | 6.69 | 11.69% | 1,022,563 |
| Apr 14, 2026 | 6.54 | 6.68 | 5.95 | 5.99 | 5.99 | -8.41% | 959,779 |
| Apr 13, 2026 | 5.68 | 6.78 | 5.67 | 6.54 | 6.54 | 15.14% | 1,381,910 |
| Apr 10, 2026 | 6.33 | 6.38 | 5.56 | 5.68 | 5.68 | -10.48% | 2,073,787 |
| Apr 9, 2026 | 7.40 | 8.27 | 6.33 | 6.35 | 6.35 | -31.03% | 3,003,678 |
| Apr 8, 2026 | 9.76 | 10.00 | 9.11 | 9.20 | 9.20 | -1.39% | 647,897 |
| Apr 7, 2026 | 9.19 | 9.39 | 8.98 | 9.33 | 9.33 | 0.43% | 412,115 |
| Apr 6, 2026 | 9.04 | 9.65 | 9.03 | 9.29 | 9.29 | 2.77% | 288,799 |
| Apr 2, 2026 | 9.14 | 9.24 | 8.81 | 9.04 | 9.04 | -2.06% | 243,023 |
| Apr 1, 2026 | 9.24 | 9.42 | 9.10 | 9.23 | 9.23 | 0.54% | 300,932 |
| Mar 31, 2026 | 8.97 | 9.32 | 8.78 | 9.18 | 9.18 | 3.73% | 314,994 |
| Mar 30, 2026 | 9.15 | 9.15 | 8.75 | 8.85 | 8.85 | 0.57% | 353,562 |
| Mar 27, 2026 | 8.93 | 9.03 | 8.76 | 8.80 | 8.80 | -2.76% | 203,450 |
| Mar 26, 2026 | 9.25 | 9.65 | 9.01 | 9.05 | 9.05 | -3.93% | 280,943 |
| Mar 25, 2026 | 9.30 | 9.82 | 9.28 | 9.42 | 9.42 | 4.78% | 361,508 |
| Mar 24, 2026 | 9.11 | 9.31 | 8.85 | 8.99 | 8.99 | -3.23% | 307,398 |
| Mar 23, 2026 | 9.43 | 9.53 | 8.98 | 9.29 | 9.29 | 1.98% | 425,335 |
| Mar 20, 2026 | 9.15 | 9.32 | 8.95 | 9.11 | 9.11 | -0.55% | 1,432,478 |
| Mar 19, 2026 | 9.21 | 9.42 | 8.88 | 9.16 | 9.16 | -4.28% | 403,564 |
| Mar 18, 2026 | 9.51 | 9.84 | 9.35 | 9.57 | 9.57 | -0.42% | 304,906 |
| Mar 17, 2026 | 9.68 | 9.99 | 9.53 | 9.61 | 9.61 | - | 333,884 |
| Mar 16, 2026 | 9.65 | 9.83 | 9.47 | 9.61 | 9.61 | -0.31% | 487,198 |
| Mar 13, 2026 | 9.84 | 10.00 | 9.42 | 9.64 | 9.64 | -1.13% | 407,207 |
| Mar 12, 2026 | 10.50 | 10.55 | 9.72 | 9.75 | 9.75 | -7.84% | 410,046 |
| Mar 11, 2026 | 10.25 | 10.60 | 10.06 | 10.58 | 10.58 | 2.22% | 322,218 |
| Mar 10, 2026 | 10.61 | 10.75 | 10.13 | 10.35 | 10.35 | -4.17% | 512,764 |
| Mar 9, 2026 | 11.08 | 11.38 | 10.42 | 10.80 | 10.80 | -9.92% | 585,457 |
| Mar 6, 2026 | 12.28 | 12.61 | 11.91 | 11.99 | 11.99 | -4.08% | 284,323 |
| Mar 5, 2026 | 12.68 | 12.93 | 12.26 | 12.50 | 12.50 | -1.73% | 306,181 |
| Mar 4, 2026 | 12.85 | 12.94 | 12.29 | 12.72 | 12.72 | -1.17% | 257,559 |
| Mar 3, 2026 | 11.98 | 13.08 | 11.80 | 12.87 | 12.87 | -0.16% | 325,593 |
| Mar 2, 2026 | 12.55 | 13.17 | 12.53 | 12.89 | 12.89 | 0.86% | 213,782 |
| Feb 27, 2026 | 13.72 | 13.72 | 12.63 | 12.78 | 12.78 | -4.56% | 193,585 |
| Feb 26, 2026 | 13.37 | 13.79 | 13.21 | 13.39 | 13.39 | -0.22% | 372,382 |
| Feb 25, 2026 | 12.93 | 13.75 | 12.70 | 13.42 | 13.42 | 4.76% | 409,635 |
| Feb 24, 2026 | 11.84 | 13.04 | 11.66 | 12.81 | 12.81 | 8.19% | 371,330 |
| Feb 23, 2026 | 12.38 | 12.43 | 11.64 | 11.84 | 11.84 | -5.20% | 387,835 |
| Feb 20, 2026 | 12.63 | 13.00 | 12.37 | 12.49 | 12.49 | -2.04% | 264,085 |
| Feb 19, 2026 | 12.33 | 12.76 | 12.26 | 12.75 | 12.75 | 1.59% | 261,218 |
| Feb 18, 2026 | 12.64 | 12.88 | 12.25 | 12.55 | 12.55 | -0.71% | 286,467 |
| Feb 17, 2026 | 12.51 | 12.73 | 12.17 | 12.64 | 12.64 | 1.04% | 286,181 |
| Feb 13, 2026 | 12.87 | 13.27 | 12.42 | 12.51 | 12.51 | -2.80% | 505,765 |
| Feb 12, 2026 | 13.52 | 13.65 | 12.83 | 12.87 | 12.87 | -4.53% | 405,910 |