Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
3.710
+0.090 (2.49%)
Sep 14, 2026, 4:00 PM EDT - Market closed
Byrna Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.61 | 3.68 | 3.58 | 3.67 | - | 1.38% | 81,179 |
| Sep 11, 2026 | 3.56 | 3.75 | 3.54 | 3.62 | 3.62 | 2.55% | 437,473 |
| 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 |
| 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 |