NASDAQ : BYRN
Byrna Technologies Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 4.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 111.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Byrna Technologies Inc. (BYRN) closed at 4.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.33 | 4.33 | 4.18 | 4.26 | 16,686 | -0.93% |
| 2026-10-30 | 4.71 | 4.71 | 4.28 | 4.3 | 275,342 | -9.66% |
| 2026-10-29 | 4.65 | 4.79 | 4.6 | 4.76 | 199,559 | +2.37% |
| 2026-10-28 | 4.72 | 4.73 | 4.55 | 4.65 | 220,633 | -1.69% |
| 2026-10-27 | 4.76 | 4.8 | 4.67 | 4.73 | 211,061 | -1.05% |
| 2026-10-26 | 4.81 | 4.87 | 4.64 | 4.78 | 198,689 | -0.83% |
| 2026-10-23 | 4.78 | 4.855 | 4.6 | 4.82 | 374,269 | -0.41% |
| 2026-10-22 | 4.84 | 4.94 | 4.672 | 4.84 | 339,545 | -0.21% |
| 2026-10-21 | 4.93 | 4.96 | 4.808 | 4.85 | 225,086 | -1.62% |
| 2026-10-20 | 5.15 | 5.25 | 4.665 | 4.93 | 567,060 | -4.64% |
| 2026-10-19 | 5.04 | 5.245 | 4.797 | 5.17 | 1,188,851 | +6.82% |
| 2026-10-16 | 4.8 | 4.9 | 4.71 | 4.84 | 1,648,763 | +1.26% |
| 2026-10-15 | 4.66 | 5.04 | 4.54 | 4.78 | 787,250 | +2.80% |
| 2026-10-14 | 4.49 | 4.65 | 4.42 | 4.65 | 1,471,807 | +2.20% |
| 2026-10-13 | 4.47 | 4.65 | 4.362 | 4.55 | 863,137 | -0.11% |
| 2026-10-12 | 4.5 | 4.58 | 4.36 | 4.555 | 493,972 | +0.77% |
| 2026-10-09 | 4.7 | 4.7 | 4.101 | 4.52 | 851,294 | -4.44% |
| 2026-10-08 | 3.68 | 4.73 | 3.505 | 4.73 | 2,741,736 | +16.79% |
| 2026-10-07 | 3.69 | 4.08 | 3.64 | 4.05 | 863,235 | +9.76% |
| 2026-10-06 | 3.64 | 3.715 | 3.62 | 3.69 | 239,921 | +1.65% |
| 2026-10-05 | 3.51 | 3.71 | 3.423 | 3.63 | 676,548 | +4.31% |
| 2026-10-02 | 3.54 | 3.6 | 3.45 | 3.48 | 357,416 | +0.00% |
| 2026-10-01 | 3.31 | 3.585 | 3.31 | 3.48 | 337,639 | +6.58% |
| 2026-09-30 | 3.33 | 3.375 | 3.26 | 3.265 | 164,477 | -1.95% |
| 2026-09-29 | 3.37 | 3.46 | 3.315 | 3.33 | 189,935 | -1.19% |
| 2026-09-28 | 3.49 | 3.52 | 3.37 | 3.37 | 201,392 | -3.44% |
| 2026-09-25 | 3.52 | 3.57 | 3.43 | 3.49 | 450,042 | -3.59% |
| 2026-09-24 | 3.57 | 3.66 | 3.52 | 3.62 | 184,857 | +0.00% |
| 2026-09-23 | 3.45 | 3.63 | 3.39 | 3.62 | 333,862 | +4.32% |
| 2026-09-22 | 3.59 | 3.59 | 3.42 | 3.47 | 242,042 | -1.42% |
| 2026-09-21 | 3.87 | 3.87 | 3.4 | 3.52 | 490,414 | -4.35% |
| 2026-09-18 | 3.73 | 3.778 | 3.595 | 3.68 | 287,747 | -2.65% |
| 2026-09-17 | 3.71 | 3.79 | 3.7 | 3.78 | 194,281 | +1.89% |
| 2026-09-16 | 3.71 | 3.735 | 3.65 | 3.71 | 173,376 | -0.54% |
| 2026-09-15 | 3.68 | 3.79 | 3.59 | 3.73 | 235,223 | +0.00% |
| 2026-09-14 | 3.61 | 3.87 | 3.58 | 3.73 | 351,717 | +3.04% |
| 2026-09-11 | 3.56 | 3.75 | 3.54 | 3.62 | 439,522 | +2.55% |
| 2026-09-10 | 3.56 | 3.62 | 3.51 | 3.53 | 173,931 | -1.53% |
| 2026-09-09 | 3.6 | 3.645 | 3.55 | 3.585 | 173,082 | -1.24% |
| 2026-09-08 | 3.7 | 3.73 | 3.563 | 3.63 | 424,161 | -1.36% |
| 2026-09-04 | 3.51 | 3.82 | 3.475 | 3.68 | 1,146,651 | +7.92% |
| 2026-09-03 | 3.46 | 3.55 | 3.34 | 3.41 | 214,069 | -0.87% |
| 2026-09-02 | 3.39 | 3.47 | 3.385 | 3.44 | 120,655 | +1.33% |
| 2026-09-01 | 3.55 | 3.595 | 3.38 | 3.395 | 330,353 | -5.96% |
| 2026-08-31 | 3.59 | 3.65 | 3.52 | 3.61 | 304,854 | +0.70% |
| 2026-08-28 | 3.61 | 3.65 | 3.51 | 3.585 | 228,821 | -0.42% |
| 2026-08-27 | 3.69 | 3.76 | 3.575 | 3.6 | 284,454 | -2.44% |
| 2026-08-26 | 3.79 | 3.84 | 3.675 | 3.69 | 208,291 | -3.40% |
| 2026-08-25 | 3.66 | 3.82 | 3.58 | 3.82 | 258,624 | +5.52% |
| 2026-08-24 | 3.71 | 3.75 | 3.605 | 3.62 | 303,033 | -1.90% |
| 2026-08-21 | 3.65 | 3.73 | 3.62 | 3.69 | 231,090 | +1.93% |
| 2026-08-20 | 3.76 | 3.76 | 3.587 | 3.62 | 330,127 | -3.98% |
| 2026-08-19 | 3.87 | 3.91 | 3.72 | 3.77 | 374,177 | -3.33% |
| 2026-08-18 | 3.91 | 3.96 | 3.84 | 3.9 | 345,620 | -1.52% |
| 2026-08-17 | 4.19 | 4.19 | 3.93 | 3.96 | 585,555 | -5.49% |
| 2026-08-14 | 4.25 | 4.285 | 4.12 | 4.19 | 473,297 | -2.10% |
| 2026-08-13 | 4.25 | 4.396 | 4.17 | 4.28 | 510,727 | +0.71% |
| 2026-08-12 | 4.68 | 4.75 | 4.21 | 4.25 | 646,015 | -9.19% |
| 2026-08-11 | 4.85 | 4.868 | 4.56 | 4.68 | 609,467 | -3.51% |
| 2026-08-10 | 4.67 | 4.87 | 4.595 | 4.85 | 855,928 | +8.99% |
| 2026-08-07 | 4.43 | 4.569 | 4.4 | 4.45 | 399,861 | +2.06% |
| 2026-08-06 | 4.78 | 4.78 | 4.33 | 4.36 | 557,805 | -6.64% |
| 2026-08-05 | 4.74 | 4.79 | 4.604 | 4.67 | 474,843 | -1.48% |
| 2026-08-04 | 4.94 | 5.17 | 4.71 | 4.74 | 701,096 | -3.27% |
| 2026-08-03 | 4.58 | 4.99 | 4.55 | 4.9 | 899,457 | +7.69% |
| 2026-07-31 | 4.54 | 4.67 | 4.45 | 4.55 | 717,921 | -0.22% |
| 2026-07-30 | 4.35 | 4.56 | 4.28 | 4.56 | 814,728 | +5.31% |
| 2026-07-29 | 4.15 | 4.505 | 4.12 | 4.33 | 1,765,360 | +9.07% |
| 2026-07-28 | 4.36 | 4.79 | 3.83 | 3.97 | 2,488,990 | -3.87% |
| 2026-07-27 | 3.6 | 4.18 | 3.6 | 4.13 | 1,551,275 | +16.67% |
| 2026-07-24 | 3.85 | 3.92 | 3.52 | 3.54 | 1,670,410 | +5.04% |
| 2026-07-23 | 3.5 | 3.565 | 3.33 | 3.37 | 535,835 | -4.80% |
| 2026-07-22 | 3.41 | 3.575 | 3.33 | 3.54 | 800,867 | +4.12% |
| 2026-07-21 | 3.18 | 3.52 | 3.17 | 3.4 | 604,132 | +6.92% |
| 2026-07-20 | 3.3 | 3.35 | 3.165 | 3.18 | 603,081 | -4.79% |
| 2026-07-17 | 3.4 | 3.47 | 3.29 | 3.34 | 602,071 | -1.76% |
| 2026-07-16 | 3.56 | 3.59 | 3.37 | 3.4 | 668,625 | -4.76% |
| 2026-07-15 | 3.54 | 3.73 | 3.53 | 3.57 | 651,823 | +0.85% |
| 2026-07-14 | 3.82 | 3.86 | 3.505 | 3.54 | 1,049,677 | -7.33% |
| 2026-07-13 | 3.89 | 4.09 | 3.705 | 3.82 | 1,131,411 | -1.16% |
| 2026-07-10 | 3.96 | 4.18 | 3.805 | 3.865 | 2,156,329 | -1.90% |
| 2026-07-09 | 4.69 | 5.13 | 3.89 | 3.94 | 5,335,748 | -33.67% |
| 2026-07-08 | 6.06 | 6.204 | 5.87 | 5.94 | 466,776 | -3.41% |
| 2026-07-07 | 7.03 | 7.19 | 5.74 | 6.15 | 1,430,924 | -13.14% |
| 2026-07-06 | 6.96 | 7.19 | 6.81 | 7.08 | 497,599 | +1.58% |
| 2026-07-02 | 6.85 | 7.28 | 6.8 | 6.97 | 848,096 | +2.50% |
| 2026-07-01 | 6.66 | 7.06 | 6.53 | 6.8 | 552,494 | +1.34% |
| 2026-06-30 | 6.24 | 6.88 | 6.21 | 6.71 | 958,324 | +7.53% |
| 2026-06-29 | 5.83 | 6.44 | 5.82 | 6.24 | 706,634 | +8.90% |
| 2026-06-26 | 5.56 | 5.92 | 5.515 | 5.73 | 2,395,255 | +1.96% |
| 2026-06-25 | 5.71 | 5.825 | 5.4 | 5.62 | 639,181 | -1.23% |
| 2026-06-24 | 5.56 | 5.95 | 5.56 | 5.69 | 494,395 | +3.08% |
| 2026-06-23 | 5.55 | 5.78 | 5.52 | 5.52 | 357,510 | -1.43% |
| 2026-06-22 | 5.84 | 5.87 | 5.55 | 5.6 | 288,571 | -5.08% |
| 2026-06-18 | 5.87 | 5.97 | 5.73 | 5.9 | 353,205 | +1.37% |
| 2026-06-17 | 5.66 | 6.084 | 5.62 | 5.82 | 299,401 | +2.83% |
| 2026-06-16 | 6.02 | 6.14 | 5.63 | 5.66 | 384,041 | -5.82% |
| 2026-06-15 | 6.43 | 6.56 | 6.01 | 6.01 | 362,907 | -5.35% |
| 2026-06-12 | 6.44 | 6.472 | 6.28 | 6.35 | 199,556 | -1.55% |
| 2026-06-11 | 6.31 | 6.45 | 6.01 | 6.45 | 290,138 | +2.87% |
| 2026-06-10 | 6.24 | 6.55 | 6.18 | 6.27 | 301,673 | +0.32% |
| 2026-06-09 | 6.08 | 6.28 | 5.92 | 6.25 | 312,635 | +2.29% |
| 2026-06-08 | 6.03 | 6.125 | 5.9 | 6.11 | 197,789 | +3.21% |
| 2026-06-05 | 6.24 | 6.315 | 5.86 | 5.92 | 382,583 | -6.48% |
| 2026-06-04 | 6.09 | 6.398 | 6.07 | 6.33 | 305,422 | +5.15% |
| 2026-06-03 | 6.08 | 6.1 | 5.87 | 6.02 | 294,184 | -3.22% |
| 2026-06-02 | 6.17 | 6.36 | 5.98 | 6.22 | 504,314 | +1.14% |
| 2026-06-01 | 6.2 | 6.35 | 6.11 | 6.15 | 326,391 | -1.44% |
| 2026-05-29 | 6.51 | 6.51 | 6.23 | 6.24 | 449,013 | -4.73% |
| 2026-05-28 | 6.14 | 6.8 | 6.03 | 6.55 | 747,069 | +7.03% |
| 2026-05-27 | 5.72 | 6.17 | 5.65 | 6.12 | 527,417 | +6.07% |
| 2026-05-26 | 5.59 | 5.8 | 5.47 | 5.77 | 584,879 | +4.15% |
| 2026-05-22 | 5.36 | 5.64 | 5.36 | 5.54 | 249,765 | +3.17% |
| 2026-05-21 | 5.24 | 5.41 | 5.1 | 5.37 | 255,747 | +0.75% |
| 2026-05-20 | 5.08 | 5.35 | 4.91 | 5.33 | 360,354 | +5.13% |
| 2026-05-19 | 5.04 | 5.14 | 4.91 | 5.07 | 315,024 | -0.20% |
| 2026-05-18 | 4.96 | 5.237 | 4.95 | 5.08 | 490,399 | +2.42% |
| 2026-05-15 | 5.16 | 5.16 | 4.925 | 4.96 | 383,722 | -4.25% |
| 2026-05-14 | 5.01 | 5.32 | 4.92 | 5.18 | 448,147 | +3.60% |
| 2026-05-13 | 5.02 | 5.063 | 4.84 | 5 | 341,622 | -1.38% |