Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
5.62
-0.07 (-1.23%)
At close: Jun 25, 2026, 4:00 PM EDT
5.55
-0.07 (-1.25%)
After-hours: Jun 25, 2026, 6:15 PM EDT
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5.71 | 5.83 | 5.40 | 5.62 | 5.62 | -1.23% | 639,072 |
| Jun 24, 2026 | 5.56 | 5.95 | 5.56 | 5.69 | 5.69 | 3.08% | 494,103 |
| Jun 23, 2026 | 5.55 | 5.78 | 5.52 | 5.52 | 5.52 | -1.43% | 355,616 |
| Jun 22, 2026 | 5.84 | 5.87 | 5.55 | 5.60 | 5.60 | -5.08% | 288,398 |
| Jun 18, 2026 | 5.87 | 5.97 | 5.73 | 5.90 | 5.90 | 1.37% | 351,092 |
| Jun 17, 2026 | 5.66 | 6.08 | 5.62 | 5.82 | 5.82 | 2.83% | 296,670 |
| Jun 16, 2026 | 6.02 | 6.14 | 5.63 | 5.66 | 5.66 | -5.82% | 383,393 |
| Jun 15, 2026 | 6.43 | 6.56 | 6.01 | 6.01 | 6.01 | -5.35% | 362,229 |
| Jun 12, 2026 | 6.44 | 6.47 | 6.28 | 6.35 | 6.35 | -1.55% | 199,527 |
| Jun 11, 2026 | 6.31 | 6.45 | 6.01 | 6.45 | 6.45 | 2.87% | 289,324 |
| Jun 10, 2026 | 6.24 | 6.55 | 6.18 | 6.27 | 6.27 | 0.32% | 300,399 |
| Jun 9, 2026 | 6.08 | 6.28 | 5.92 | 6.25 | 6.25 | 2.29% | 312,427 |
| Jun 8, 2026 | 6.03 | 6.13 | 5.90 | 6.11 | 6.11 | 3.21% | 197,719 |
| Jun 5, 2026 | 6.24 | 6.32 | 5.86 | 5.92 | 5.92 | -6.48% | 381,911 |
| Jun 4, 2026 | 6.09 | 6.40 | 6.07 | 6.33 | 6.33 | 5.15% | 304,802 |
| Jun 3, 2026 | 6.08 | 6.10 | 5.87 | 6.02 | 6.02 | -3.22% | 293,063 |
| Jun 2, 2026 | 6.17 | 6.36 | 5.98 | 6.22 | 6.22 | 1.14% | 503,124 |
| Jun 1, 2026 | 6.20 | 6.35 | 6.11 | 6.15 | 6.15 | -1.44% | 324,813 |
| May 29, 2026 | 6.51 | 6.51 | 6.23 | 6.24 | 6.24 | -4.73% | 447,917 |
| May 28, 2026 | 6.14 | 6.80 | 6.03 | 6.55 | 6.55 | 7.03% | 745,433 |
| May 27, 2026 | 5.72 | 6.17 | 5.65 | 6.12 | 6.12 | 6.07% | 525,962 |
| May 26, 2026 | 5.59 | 5.80 | 5.47 | 5.77 | 5.77 | 4.15% | 584,009 |
| May 22, 2026 | 5.36 | 5.64 | 5.36 | 5.54 | 5.54 | 3.17% | 248,933 |
| May 21, 2026 | 5.24 | 5.41 | 5.10 | 5.37 | 5.37 | 0.75% | 254,801 |
| May 20, 2026 | 5.08 | 5.35 | 4.91 | 5.33 | 5.33 | 5.13% | 360,207 |
| May 19, 2026 | 5.04 | 5.14 | 4.91 | 5.07 | 5.07 | -0.20% | 314,972 |
| May 18, 2026 | 4.96 | 5.24 | 4.95 | 5.08 | 5.08 | 2.42% | 469,556 |
| May 15, 2026 | 5.16 | 5.16 | 4.93 | 4.96 | 4.96 | -4.25% | 383,722 |
| May 14, 2026 | 5.01 | 5.32 | 4.92 | 5.18 | 5.18 | 3.60% | 448,147 |
| May 13, 2026 | 5.02 | 5.06 | 4.84 | 5.00 | 5.00 | -1.38% | 341,622 |
| May 12, 2026 | 5.15 | 5.15 | 4.94 | 5.07 | 5.07 | -1.36% | 414,217 |
| May 11, 2026 | 5.28 | 5.34 | 5.10 | 5.14 | 5.14 | -3.56% | 387,597 |
| May 8, 2026 | 5.53 | 5.53 | 5.28 | 5.33 | 5.33 | -3.62% | 389,274 |
| May 7, 2026 | 5.57 | 5.70 | 5.50 | 5.53 | 5.53 | 0.36% | 375,337 |
| May 6, 2026 | 5.48 | 5.57 | 5.33 | 5.51 | 5.51 | 1.85% | 433,410 |
| May 5, 2026 | 5.44 | 5.49 | 5.24 | 5.41 | 5.41 | 0.93% | 587,985 |
| May 4, 2026 | 5.75 | 5.90 | 5.34 | 5.36 | 5.36 | -6.78% | 555,110 |
| May 1, 2026 | 5.83 | 6.00 | 5.63 | 5.75 | 5.75 | -1.71% | 427,492 |
| Apr 30, 2026 | 5.69 | 5.87 | 5.65 | 5.85 | 5.85 | 3.36% | 439,843 |
| Apr 29, 2026 | 6.05 | 6.05 | 5.65 | 5.66 | 5.66 | -6.91% | 614,692 |
| Apr 28, 2026 | 6.01 | 6.14 | 5.94 | 6.08 | 6.08 | 1.16% | 451,936 |
| Apr 27, 2026 | 6.14 | 6.16 | 5.94 | 6.01 | 6.01 | -2.28% | 519,005 |
| Apr 24, 2026 | 6.04 | 6.16 | 5.96 | 6.15 | 6.15 | 0.82% | 524,623 |
| Apr 23, 2026 | 6.15 | 6.18 | 5.92 | 6.10 | 6.10 | -2.09% | 456,700 |
| Apr 22, 2026 | 6.28 | 6.32 | 6.04 | 6.23 | 6.23 | 0.81% | 552,105 |
| Apr 21, 2026 | 6.55 | 6.66 | 6.17 | 6.18 | 6.18 | -4.78% | 681,295 |
| Apr 20, 2026 | 6.56 | 6.57 | 6.26 | 6.49 | 6.49 | -2.55% | 646,755 |
| Apr 17, 2026 | 6.46 | 7.20 | 6.45 | 6.66 | 6.66 | 6.05% | 788,493 |
| Apr 16, 2026 | 6.90 | 7.01 | 6.28 | 6.28 | 6.28 | -6.13% | 692,912 |
| Apr 15, 2026 | 6.22 | 6.78 | 6.15 | 6.69 | 6.69 | 11.69% | 1,029,006 |