Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
5.73
+0.11 (1.96%)
At close: Jun 26, 2026, 4:00 PM EDT
5.84
+0.11 (1.92%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.56 | 5.92 | 5.52 | 5.73 | 5.73 | 1.96% | 2,354,330 |
| 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 |
| Apr 14, 2026 | 6.54 | 6.68 | 5.95 | 5.99 | 5.99 | -8.41% | 973,001 |
| Apr 13, 2026 | 5.68 | 6.78 | 5.67 | 6.54 | 6.54 | 15.14% | 1,381,910 |
| Apr 10, 2026 | 6.33 | 6.38 | 5.56 | 5.68 | 5.68 | -10.48% | 2,073,787 |
| Apr 9, 2026 | 7.40 | 8.27 | 6.33 | 6.35 | 6.35 | -31.03% | 3,003,678 |
| Apr 8, 2026 | 9.76 | 10.00 | 9.11 | 9.20 | 9.20 | -1.39% | 647,897 |
| Apr 7, 2026 | 9.19 | 9.39 | 8.98 | 9.33 | 9.33 | 0.43% | 412,115 |
| Apr 6, 2026 | 9.04 | 9.65 | 9.03 | 9.29 | 9.29 | 2.77% | 288,799 |
| Apr 2, 2026 | 9.14 | 9.24 | 8.81 | 9.04 | 9.04 | -2.06% | 243,023 |
| Apr 1, 2026 | 9.24 | 9.42 | 9.10 | 9.23 | 9.23 | 0.54% | 300,932 |
| Mar 31, 2026 | 8.97 | 9.32 | 8.78 | 9.18 | 9.18 | 3.73% | 314,994 |
| Mar 30, 2026 | 9.15 | 9.15 | 8.75 | 8.85 | 8.85 | 0.57% | 353,562 |
| Mar 27, 2026 | 8.93 | 9.03 | 8.76 | 8.80 | 8.80 | -2.76% | 203,450 |
| Mar 26, 2026 | 9.25 | 9.65 | 9.01 | 9.05 | 9.05 | -3.93% | 280,943 |
| Mar 25, 2026 | 9.30 | 9.82 | 9.28 | 9.42 | 9.42 | 4.78% | 361,508 |
| Mar 24, 2026 | 9.11 | 9.31 | 8.85 | 8.99 | 8.99 | -3.23% | 307,398 |
| Mar 23, 2026 | 9.43 | 9.53 | 8.98 | 9.29 | 9.29 | 1.98% | 425,335 |
| Mar 20, 2026 | 9.15 | 9.32 | 8.95 | 9.11 | 9.11 | -0.55% | 1,432,478 |
| Mar 19, 2026 | 9.21 | 9.42 | 8.88 | 9.16 | 9.16 | -4.28% | 403,564 |
| Mar 18, 2026 | 9.51 | 9.84 | 9.35 | 9.57 | 9.57 | -0.42% | 304,906 |
| Mar 17, 2026 | 9.68 | 9.99 | 9.53 | 9.61 | 9.61 | - | 333,884 |
| Mar 16, 2026 | 9.65 | 9.83 | 9.47 | 9.61 | 9.61 | -0.31% | 487,198 |
| Mar 13, 2026 | 9.84 | 10.00 | 9.42 | 9.64 | 9.64 | -1.13% | 407,207 |
| Mar 12, 2026 | 10.50 | 10.55 | 9.72 | 9.75 | 9.75 | -7.84% | 410,046 |
| Mar 11, 2026 | 10.25 | 10.60 | 10.06 | 10.58 | 10.58 | 2.22% | 322,218 |
| Mar 10, 2026 | 10.61 | 10.75 | 10.13 | 10.35 | 10.35 | -4.17% | 512,764 |
| Mar 9, 2026 | 11.08 | 11.38 | 10.42 | 10.80 | 10.80 | -9.92% | 585,457 |
| Mar 6, 2026 | 12.28 | 12.61 | 11.91 | 11.99 | 11.99 | -4.08% | 284,323 |
| Mar 5, 2026 | 12.68 | 12.93 | 12.26 | 12.50 | 12.50 | -1.73% | 306,181 |
| Mar 4, 2026 | 12.85 | 12.94 | 12.29 | 12.72 | 12.72 | -1.17% | 257,559 |
| Mar 3, 2026 | 11.98 | 13.08 | 11.80 | 12.87 | 12.87 | -0.16% | 325,593 |
| Mar 2, 2026 | 12.55 | 13.17 | 12.53 | 12.89 | 12.89 | 0.86% | 213,782 |
| Feb 27, 2026 | 13.72 | 13.72 | 12.63 | 12.78 | 12.78 | -4.56% | 193,585 |
| Feb 26, 2026 | 13.37 | 13.79 | 13.21 | 13.39 | 13.39 | -0.22% | 372,382 |
| Feb 25, 2026 | 12.93 | 13.75 | 12.70 | 13.42 | 13.42 | 4.76% | 409,635 |
| Feb 24, 2026 | 11.84 | 13.04 | 11.66 | 12.81 | 12.81 | 8.19% | 371,330 |
| Feb 23, 2026 | 12.38 | 12.43 | 11.64 | 11.84 | 11.84 | -5.20% | 387,835 |
| Feb 20, 2026 | 12.63 | 13.00 | 12.37 | 12.49 | 12.49 | -2.04% | 264,085 |
| Feb 19, 2026 | 12.33 | 12.76 | 12.26 | 12.75 | 12.75 | 1.59% | 261,218 |
| Feb 18, 2026 | 12.64 | 12.88 | 12.25 | 12.55 | 12.55 | -0.71% | 286,467 |
| Feb 17, 2026 | 12.51 | 12.73 | 12.17 | 12.64 | 12.64 | 1.04% | 286,181 |
| Feb 13, 2026 | 12.87 | 13.27 | 12.42 | 12.51 | 12.51 | -2.80% | 505,765 |
| Feb 12, 2026 | 13.52 | 13.65 | 12.83 | 12.87 | 12.87 | -4.53% | 405,910 |
| Feb 11, 2026 | 14.80 | 14.80 | 13.46 | 13.48 | 13.48 | -7.92% | 489,237 |
| Feb 10, 2026 | 14.48 | 15.52 | 14.45 | 14.64 | 14.64 | 1.31% | 698,400 |
| Feb 9, 2026 | 14.49 | 14.52 | 13.50 | 14.45 | 14.45 | -1.63% | 479,719 |
| Feb 6, 2026 | 13.42 | 14.89 | 13.18 | 14.69 | 14.69 | 11.63% | 1,164,911 |
| Feb 5, 2026 | 13.89 | 13.95 | 11.13 | 13.16 | 13.16 | 7.69% | 1,913,916 |
| Feb 4, 2026 | 13.17 | 13.28 | 12.15 | 12.22 | 12.22 | -8.67% | 1,172,457 |
| Feb 3, 2026 | 13.76 | 13.86 | 12.86 | 13.38 | 13.38 | -2.62% | 1,006,201 |