Byrna Technologies Inc. BYRN
NASDAQ · United States · Electronic Technology
$3.53+0.26 (+8.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.52 | +7.65% | $3.31 | $3.57 | $3.31 | 119.37K |
| 2026-09-30 | $3.27 | -1.80% | $3.33 | $3.38 | $3.26 | 164.40K |
| 2026-09-29 | $3.33 | -1.19% | $3.37 | $3.46 | $3.32 | 189.70K |
| 2026-09-28 | $3.37 | -3.44% | $3.49 | $3.52 | $3.37 | 201.40K |
| 2026-09-25 | $3.49 | -3.59% | $3.52 | $3.57 | $3.43 | 450.00K |
| 2026-09-24 | $3.62 | 0.00% | $3.57 | $3.66 | $3.52 | 184.90K |
| 2026-09-23 | $3.62 | +4.32% | $3.45 | $3.63 | $3.39 | 333.80K |
| 2026-09-22 | $3.47 | -1.42% | $3.59 | $3.59 | $3.42 | 242.00K |
| 2026-09-21 | $3.52 | -4.35% | $3.87 | $3.87 | $3.40 | 490.40K |
| 2026-09-18 | $3.68 | -2.65% | $3.73 | $3.78 | $3.60 | 287.60K |
| 2026-09-17 | $3.78 | +1.89% | $3.71 | $3.79 | $3.70 | 193.40K |
| 2026-09-16 | $3.71 | -0.54% | $3.71 | $3.74 | $3.65 | 172.60K |
| 2026-09-15 | $3.73 | 0.00% | $3.68 | $3.79 | $3.59 | 235.20K |
| 2026-09-14 | $3.73 | +3.04% | $3.61 | $3.87 | $3.58 | 351.70K |
| 2026-09-11 | $3.62 | +2.55% | $3.56 | $3.75 | $3.54 | 437.50K |
| 2026-09-10 | $3.53 | -1.67% | $3.56 | $3.62 | $3.51 | 173.80K |
| 2026-09-09 | $3.59 | -1.10% | $3.60 | $3.65 | $3.55 | 172.50K |
| 2026-09-08 | $3.63 | -1.36% | $3.70 | $3.73 | $3.56 | 424.10K |
| 2026-09-04 | $3.68 | +7.92% | $3.51 | $3.82 | $3.48 | 1.15M |
| 2026-09-03 | $3.41 | -0.87% | $3.46 | $3.55 | $3.34 | 214.00K |
| 2026-09-02 | $3.44 | +1.18% | $3.39 | $3.47 | $3.39 | 120.50K |
| 2026-09-01 | $3.40 | -5.82% | $3.55 | $3.59 | $3.38 | 330.20K |
| 2026-08-31 | $3.61 | +0.56% | $3.59 | $3.65 | $3.52 | 304.60K |
| 2026-08-28 | $3.59 | -0.28% | $3.61 | $3.65 | $3.51 | 228.80K |
| 2026-08-27 | $3.60 | -2.44% | $3.69 | $3.76 | $3.58 | 284.40K |
| 2026-08-26 | $3.69 | -3.40% | $3.79 | $3.84 | $3.68 | 208.20K |
| 2026-08-25 | $3.82 | +5.52% | $3.66 | $3.82 | $3.58 | 258.50K |
| 2026-08-24 | $3.62 | -1.90% | $3.71 | $3.75 | $3.61 | 302.90K |
| 2026-08-21 | $3.69 | +1.93% | $3.65 | $3.73 | $3.62 | 231.10K |
| 2026-08-20 | $3.62 | -3.98% | $3.76 | $3.76 | $3.59 | 329.90K |
| 2026-08-19 | $3.77 | -3.33% | $3.87 | $3.91 | $3.72 | 374.20K |
| 2026-08-18 | $3.90 | -1.52% | $3.91 | $3.96 | $3.84 | 345.60K |
| 2026-08-17 | $3.96 | -5.49% | $4.19 | $4.19 | $3.93 | 585.30K |
| 2026-08-14 | $4.19 | -2.10% | $4.25 | $4.29 | $4.12 | 473.30K |
| 2026-08-13 | $4.28 | +0.71% | $4.25 | $4.40 | $4.17 | 510.70K |
| 2026-08-12 | $4.25 | -9.19% | $4.68 | $4.75 | $4.21 | 646.00K |
| 2026-08-11 | $4.68 | -3.51% | $4.85 | $4.87 | $4.56 | 609.20K |
| 2026-08-10 | $4.85 | +8.99% | $4.67 | $4.87 | $4.60 | 855.90K |
| 2026-08-07 | $4.45 | +2.06% | $4.43 | $4.57 | $4.40 | 399.90K |
| 2026-08-06 | $4.36 | -6.64% | $4.78 | $4.78 | $4.33 | 557.50K |
| 2026-08-05 | $4.67 | -1.48% | $4.74 | $4.79 | $4.60 | 474.80K |
| 2026-08-04 | $4.74 | -3.27% | $4.94 | $5.17 | $4.71 | 701.10K |
| 2026-08-03 | $4.90 | +7.69% | $4.58 | $4.99 | $4.55 | 899.50K |
| 2026-07-31 | $4.55 | -0.22% | $4.54 | $4.67 | $4.45 | 717.90K |
| 2026-07-30 | $4.56 | +5.31% | $4.35 | $4.56 | $4.28 | 809.60K |
| 2026-07-29 | $4.33 | +9.07% | $4.15 | $4.51 | $4.12 | 1.76M |
| 2026-07-28 | $3.97 | -3.87% | $4.36 | $4.79 | $3.83 | 2.48M |
| 2026-07-27 | $4.13 | +16.67% | $3.60 | $4.18 | $3.60 | 1.55M |
| 2026-07-24 | $3.54 | +5.04% | $3.85 | $3.92 | $3.52 | 1.67M |
| 2026-07-23 | $3.37 | -4.80% | $3.50 | $3.57 | $3.33 | 535.80K |
| 2026-07-22 | $3.54 | +4.12% | $3.41 | $3.58 | $3.33 | 800.60K |
| 2026-07-21 | $3.40 | +6.92% | $3.18 | $3.52 | $3.17 | 603.80K |
| 2026-07-20 | $3.18 | -4.79% | $3.30 | $3.35 | $3.17 | 603.10K |
| 2026-07-17 | $3.34 | -1.76% | $3.40 | $3.47 | $3.29 | 601.90K |
| 2026-07-16 | $3.40 | -4.76% | $3.56 | $3.59 | $3.37 | 668.60K |
| 2026-07-15 | $3.57 | +0.85% | $3.54 | $3.73 | $3.53 | 651.80K |
| 2026-07-14 | $3.54 | -7.33% | $3.82 | $3.86 | $3.51 | 1.05M |
| 2026-07-13 | $3.82 | -1.29% | $3.89 | $4.09 | $3.71 | 1.13M |
| 2026-07-10 | $3.87 | -1.78% | $3.96 | $4.18 | $3.81 | 2.16M |
| 2026-07-09 | $3.94 | -33.67% | $4.69 | $5.13 | $3.89 | 5.34M |
| 2026-07-08 | $5.94 | -3.41% | $6.06 | $6.20 | $5.87 | 466.80K |
| 2026-07-07 | $6.15 | -13.14% | $7.03 | $7.19 | $5.74 | 1.43M |
| 2026-07-06 | $7.08 | +1.58% | $6.96 | $7.19 | $6.81 | 497.60K |
| 2026-07-02 | $6.97 | +2.50% | $6.85 | $7.28 | $6.80 | 848.00K |
| 2026-07-01 | $6.80 | +1.34% | $6.66 | $7.06 | $6.53 | 552.50K |
| 2026-06-30 | $6.71 | +7.53% | $6.24 | $6.88 | $6.21 | 958.10K |
| 2026-06-29 | $6.24 | +8.90% | $5.83 | $6.44 | $5.82 | 706.50K |
| 2026-06-26 | $5.73 | +1.96% | $5.56 | $5.92 | $5.52 | 2.40M |
| 2026-06-25 | $5.62 | -1.23% | $5.71 | $5.83 | $5.40 | 639.10K |
| 2026-06-24 | $5.69 | +3.08% | $5.56 | $5.95 | $5.56 | 494.20K |
| 2026-06-23 | $5.52 | -1.43% | $5.55 | $5.78 | $5.52 | 357.50K |
| 2026-06-22 | $5.60 | -5.08% | $5.84 | $5.87 | $5.55 | 288.50K |
| 2026-06-18 | $5.90 | +1.37% | $5.87 | $5.97 | $5.73 | 353.20K |
| 2026-06-17 | $5.82 | +2.83% | $5.66 | $6.08 | $5.62 | 299.40K |
| 2026-06-16 | $5.66 | -5.82% | $6.02 | $6.14 | $5.63 | 384.00K |
| 2026-06-15 | $6.01 | -5.35% | $6.43 | $6.56 | $6.01 | 362.80K |
| 2026-06-12 | $6.35 | -1.55% | $6.44 | $6.47 | $6.28 | 199.60K |
| 2026-06-11 | $6.45 | +2.87% | $6.31 | $6.45 | $6.01 | 290.10K |
| 2026-06-10 | $6.27 | +0.32% | $6.24 | $6.55 | $6.18 | 301.50K |
| 2026-06-09 | $6.25 | +2.29% | $6.08 | $6.28 | $5.92 | 312.50K |
| 2026-06-08 | $6.11 | +3.21% | $6.03 | $6.13 | $5.90 | 197.80K |
| 2026-06-05 | $5.92 | -6.48% | $6.24 | $6.32 | $5.86 | 382.60K |
| 2026-06-04 | $6.33 | +5.15% | $6.09 | $6.40 | $6.07 | 305.30K |
| 2026-06-03 | $6.02 | -3.22% | $6.08 | $6.10 | $5.87 | 294.20K |
| 2026-06-02 | $6.22 | +1.14% | $6.17 | $6.36 | $5.98 | 504.30K |
| 2026-06-01 | $6.15 | -1.44% | $6.20 | $6.35 | $6.11 | 326.20K |
| 2026-05-29 | $6.24 | -4.73% | $6.51 | $6.51 | $6.23 | 448.40K |
| 2026-05-28 | $6.55 | +7.03% | $6.14 | $6.80 | $6.03 | 745.70K |
| 2026-05-27 | $6.12 | +6.07% | $5.72 | $6.17 | $5.65 | 526.20K |
| 2026-05-26 | $5.77 | +4.15% | $5.59 | $5.80 | $5.47 | 584.40K |