Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
6.08
+0.07 (1.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.016.145.946.086.081.16%451,077
Apr 27, 20266.146.165.946.016.01-2.28%517,516
Apr 24, 20266.046.165.966.156.150.82%524,460
Apr 23, 20266.156.185.926.106.10-2.09%456,437
Apr 22, 20266.286.326.046.236.230.81%551,535
Apr 21, 20266.556.666.176.186.18-4.78%681,054
Apr 20, 20266.566.576.266.496.49-2.55%646,653
Apr 17, 20266.467.206.456.666.666.05%786,843
Apr 16, 20266.907.016.286.286.28-6.13%688,930
Apr 15, 20266.226.786.156.696.6911.69%1,022,563
Apr 14, 20266.546.685.955.995.99-8.41%959,779
Apr 13, 20265.686.785.676.546.5415.14%1,381,910
Apr 10, 20266.336.385.565.685.68-10.48%2,073,787
Apr 9, 20267.408.276.336.356.35-31.03%3,003,678
Apr 8, 20269.7610.009.119.209.20-1.39%647,897
Apr 7, 20269.199.398.989.339.330.43%412,115
Apr 6, 20269.049.659.039.299.292.77%288,799
Apr 2, 20269.149.248.819.049.04-2.06%243,023
Apr 1, 20269.249.429.109.239.230.54%300,932
Mar 31, 20268.979.328.789.189.183.73%314,994
Mar 30, 20269.159.158.758.858.850.57%353,562
Mar 27, 20268.939.038.768.808.80-2.76%203,450
Mar 26, 20269.259.659.019.059.05-3.93%280,943
Mar 25, 20269.309.829.289.429.424.78%361,508
Mar 24, 20269.119.318.858.998.99-3.23%307,398
Mar 23, 20269.439.538.989.299.291.98%425,335
Mar 20, 20269.159.328.959.119.11-0.55%1,432,478
Mar 19, 20269.219.428.889.169.16-4.28%403,564
Mar 18, 20269.519.849.359.579.57-0.42%304,906
Mar 17, 20269.689.999.539.619.61-333,884
Mar 16, 20269.659.839.479.619.61-0.31%487,198
Mar 13, 20269.8410.009.429.649.64-1.13%407,207
Mar 12, 202610.5010.559.729.759.75-7.84%410,046
Mar 11, 202610.2510.6010.0610.5810.582.22%322,218
Mar 10, 202610.6110.7510.1310.3510.35-4.17%512,764
Mar 9, 202611.0811.3810.4210.8010.80-9.92%585,457
Mar 6, 202612.2812.6111.9111.9911.99-4.08%284,323
Mar 5, 202612.6812.9312.2612.5012.50-1.73%306,181
Mar 4, 202612.8512.9412.2912.7212.72-1.17%257,559
Mar 3, 202611.9813.0811.8012.8712.87-0.16%325,593
Mar 2, 202612.5513.1712.5312.8912.890.86%213,782
Feb 27, 202613.7213.7212.6312.7812.78-4.56%193,585
Feb 26, 202613.3713.7913.2113.3913.39-0.22%372,382
Feb 25, 202612.9313.7512.7013.4213.424.76%409,635
Feb 24, 202611.8413.0411.6612.8112.818.19%371,330
Feb 23, 202612.3812.4311.6411.8411.84-5.20%387,835
Feb 20, 202612.6313.0012.3712.4912.49-2.04%264,085
Feb 19, 202612.3312.7612.2612.7512.751.59%261,218
Feb 18, 202612.6412.8812.2512.5512.55-0.71%286,467
Feb 17, 202612.5112.7312.1712.6412.641.04%286,181
Feb 13, 202612.8713.2712.4212.5112.51-2.80%505,765
Feb 12, 202613.5213.6512.8312.8712.87-4.53%405,910
Feb 11, 202614.8014.8013.4613.4813.48-7.92%489,237
Feb 10, 202614.4815.5214.4514.6414.641.31%698,400
Feb 9, 202614.4914.5213.5014.4514.45-1.63%479,719
Feb 6, 202613.4214.8913.1814.6914.6911.63%1,164,911
Feb 5, 202613.8913.9511.1313.1613.167.69%1,913,916
Feb 4, 202613.1713.2812.1512.2212.22-8.67%1,172,457
Feb 3, 202613.7613.8612.8613.3813.38-2.62%1,006,201
Feb 2, 202613.5514.3113.3513.7413.740.22%563,796
Jan 30, 202614.0514.6313.6313.7113.71-3.59%404,249
Jan 29, 202614.6014.8114.0014.2214.22-2.60%457,397
Jan 28, 202615.2615.2614.4614.6014.60-4.33%507,215
Jan 27, 202615.0515.3514.7615.2615.261.40%348,876
Jan 26, 202615.7916.0715.0215.0515.05-5.41%363,188
Jan 23, 202615.6816.5915.5015.9115.911.31%811,125
Jan 22, 202616.0216.3015.6815.7115.71-0.79%448,280
Jan 21, 202616.3016.3015.3515.8315.83-0.69%448,157
Jan 20, 202616.4216.6915.8915.9415.94-5.40%486,649
Jan 16, 202617.5017.5616.8416.8516.85-3.71%584,769
Jan 15, 202616.7717.5316.4517.5017.504.35%278,000
Jan 14, 202616.8216.9816.3116.7716.77-1.12%283,597
Jan 13, 202617.7917.7916.8216.9616.96-4.18%261,224
Jan 12, 202617.5517.7817.2517.7017.701.72%469,387
Jan 9, 202617.5617.8216.9917.4017.400.17%301,558
Jan 8, 202617.5418.2517.3017.3717.371.05%764,929
Jan 7, 202617.5917.6717.0717.1917.19-1.77%262,539
Jan 6, 202617.3517.7516.6517.5017.500.86%982,478
Jan 5, 202616.9918.1516.9017.3517.353.77%822,838
Jan 2, 202617.1417.3616.4116.7216.72-0.42%284,214
Dec 31, 202517.1517.2016.6016.7916.79-2.72%628,051
Dec 30, 202516.1117.3016.0517.2617.267.41%777,037
Dec 29, 202516.5716.8016.0316.0716.07-4.00%604,599
Dec 26, 202517.4317.4816.7016.7416.74-4.07%311,742
Dec 24, 202517.3417.6017.1917.4517.450.58%147,702
Dec 23, 202517.3817.8417.2017.3517.35-0.86%242,670
Dec 22, 202517.5917.9717.3917.5017.500.86%411,515
Dec 19, 202517.2317.8517.0517.3517.350.64%697,541
Dec 18, 202517.6517.9717.2117.2417.24-1.32%922,781
Dec 17, 202517.6217.9717.3617.4717.47-299,123
Dec 16, 202517.2617.9117.2617.4717.470.06%315,704
Dec 15, 202518.8618.8617.2617.4617.46-6.73%315,495
Dec 12, 202519.1119.3518.6118.7218.72-2.04%288,104
Dec 11, 202518.9219.5018.8919.1119.110.53%221,422
Dec 10, 202518.8419.3618.7919.0119.010.05%420,743
Dec 9, 202518.9419.2718.7319.0019.000.05%388,729
Dec 8, 202520.6920.6918.3418.9918.99-3.46%584,187
Dec 5, 202519.2619.7319.0419.6719.672.13%276,969
Dec 4, 202518.4819.3318.3319.2619.265.19%243,084
Dec 3, 202518.1118.3517.6718.3118.311.22%267,996