Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
4.820
-0.020 (-0.41%)
At close: Oct 23, 2026, 4:00 PM EDT
4.734
-0.087 (-1.79%)
After-hours: Oct 23, 2026, 7:44 PM EDT
Byrna Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.78 | 4.86 | 4.60 | 4.82 | 4.82 | -0.41% | 370,665 |
| Oct 22, 2026 | 4.84 | 4.94 | 4.67 | 4.84 | 4.84 | -0.21% | 339,425 |
| Oct 21, 2026 | 4.93 | 4.96 | 4.81 | 4.85 | 4.85 | -1.62% | 224,705 |
| Oct 20, 2026 | 5.15 | 5.25 | 4.67 | 4.93 | 4.93 | -4.64% | 566,637 |
| Oct 19, 2026 | 5.04 | 5.25 | 4.80 | 5.17 | 5.17 | 6.82% | 1,182,758 |
| Oct 16, 2026 | 4.80 | 4.90 | 4.71 | 4.84 | 4.84 | 1.26% | 1,646,378 |
| Oct 15, 2026 | 4.66 | 5.04 | 4.54 | 4.78 | 4.78 | 2.80% | 786,878 |
| Oct 14, 2026 | 4.49 | 4.65 | 4.42 | 4.65 | 4.65 | 2.20% | 1,469,516 |
| Oct 13, 2026 | 4.47 | 4.65 | 4.36 | 4.55 | 4.55 | -0.11% | 863,052 |
| Oct 12, 2026 | 4.50 | 4.58 | 4.36 | 4.56 | 4.56 | 0.77% | 487,350 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.10 | 4.52 | 4.52 | -4.44% | 848,151 |
| Oct 8, 2026 | 3.68 | 4.73 | 3.51 | 4.73 | 4.73 | 16.79% | 2,716,568 |
| Oct 7, 2026 | 3.69 | 4.08 | 3.64 | 4.05 | 4.05 | 9.76% | 799,272 |
| Oct 6, 2026 | 3.64 | 3.72 | 3.62 | 3.69 | 3.69 | 1.65% | 238,994 |
| Oct 5, 2026 | 3.51 | 3.71 | 3.42 | 3.63 | 3.63 | 4.31% | 676,045 |
| 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 |