5 DAY PERFORMANCE
+210.34%
1 MONTH PERFORMANCE
+200.84%
3 MONTH PERFORMANCE
+174.11%
6 MONTH PERFORMANCE
+70.08%
YEAR-TO-DATE PERFORMANCE
-35.68%
1 YEAR PERFORMANCE
-60.91%
Byrna Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.68 | $4.73 (28.53%) | $4.73 | $3.51 | 2.74 M | $108.70 M |
| 10/07/2026 | $3.69 | $4.05 (9.76%) | $4.08 | $3.64 | 863.24 K | $93.07 M |
| 10/06/2026 | $3.64 | $3.69 (1.37%) | $3.72 | $3.62 | 239.92 K | $84.80 M |
| 10/05/2026 | $3.51 | $3.63 (3.42%) | $3.71 | $3.42 | 676.55 K | $83.42 M |
| 10/02/2026 | $3.54 | $3.48 (-1.69%) | $3.60 | $3.45 | 357.42 K | $78.95 M |
| 10/01/2026 | $3.31 | $3.48 (5.14%) | $3.59 | $3.31 | 337.64 K | $78.95 M |
| 09/30/2026 | $3.33 | $3.27 (-1.8%) | $3.38 | $3.26 | 164.48 K | $74.19 M |
| 09/29/2026 | $3.37 | $3.33 (-1.19%) | $3.46 | $3.32 | 189.94 K | $75.55 M |
| 09/28/2026 | $3.49 | $3.37 (-3.44%) | $3.52 | $3.37 | 201.40 K | $76.45 M |
| 09/25/2026 | $3.52 | $3.49 (-0.85%) | $3.57 | $3.43 | 450.04 K | $79.18 M |
| 09/24/2026 | $3.57 | $3.62 (1.4%) | $3.66 | $3.52 | 184.90 K | $82.13 M |
| 09/23/2026 | $3.45 | $3.62 (4.93%) | $3.63 | $3.39 | 333.86 K | $82.13 M |
| 09/22/2026 | $3.59 | $3.47 (-3.34%) | $3.59 | $3.42 | 242.04 K | $78.72 M |
| 09/21/2026 | $3.87 | $3.52 (-9.04%) | $3.87 | $3.40 | 490.41 K | $79.86 M |
| 09/18/2026 | $3.73 | $3.68 (-1.34%) | $3.78 | $3.60 | 287.75 K | $83.49 M |
| 09/17/2026 | $3.71 | $3.78 (1.89%) | $3.79 | $3.70 | 194.28 K | $85.76 M |
| 09/16/2026 | $3.71 | $3.71 (0%) | $3.74 | $3.65 | 173.38 K | $84.17 M |
| 09/15/2026 | $3.68 | $3.73 (1.36%) | $3.79 | $3.59 | 235.22 K | $84.62 M |
| 09/14/2026 | $3.61 | $3.73 (3.32%) | $3.87 | $3.58 | 351.72 K | $84.62 M |
| 09/11/2026 | $3.56 | $3.62 (1.69%) | $3.75 | $3.54 | 439.52 K | $82.13 M |
| 09/10/2026 | $3.56 | $3.53 (-0.84%) | $3.62 | $3.51 | 173.93 K | $80.08 M |
| 09/09/2026 | $3.60 | $3.59 (-0.28%) | $3.65 | $3.55 | 173.08 K | $81.45 M |
| 09/08/2026 | $3.70 | $3.63 (-1.89%) | $3.73 | $3.56 | 424.16 K | $82.35 M |
| 09/04/2026 | $3.51 | $3.68 (4.84%) | $3.82 | $3.48 | 1.15 M | $83.49 M |
| 09/03/2026 | $3.46 | $3.41 (-1.45%) | $3.55 | $3.34 | 214.07 K | $77.36 M |
| 09/02/2026 | $3.39 | $3.44 (1.47%) | $3.47 | $3.39 | 120.66 K | $78.04 M |
| 09/01/2026 | $3.55 | $3.40 (-4.23%) | $3.59 | $3.38 | 330.35 K | $77.14 M |
| 08/31/2026 | $3.59 | $3.61 (0.56%) | $3.65 | $3.52 | 304.85 K | $81.90 M |
| 08/28/2026 | $3.61 | $3.59 (-0.55%) | $3.65 | $3.51 | 228.82 K | $81.45 M |
| 08/27/2026 | $3.69 | $3.60 (-2.44%) | $3.76 | $3.58 | 284.45 K | $81.67 M |
| 08/26/2026 | $3.79 | $3.69 (-2.64%) | $3.84 | $3.68 | 208.29 K | $83.71 M |
| 08/25/2026 | $3.66 | $3.82 (4.37%) | $3.82 | $3.58 | 258.62 K | $86.66 M |
| 08/24/2026 | $3.71 | $3.62 (-2.43%) | $3.75 | $3.61 | 303.03 K | $82.13 M |
| 08/21/2026 | $3.65 | $3.69 (1.1%) | $3.73 | $3.62 | 231.10 K | $83.71 M |
| 08/20/2026 | $3.76 | $3.62 (-3.72%) | $3.76 | $3.59 | 330.13 K | $82.13 M |
| 08/19/2026 | $3.87 | $3.77 (-2.58%) | $3.91 | $3.72 | 374.20 K | $85.53 M |
| 08/18/2026 | $3.91 | $3.90 (-0.26%) | $3.96 | $3.84 | 345.62 K | $88.48 M |
| 08/17/2026 | $4.19 | $3.96 (-5.49%) | $4.19 | $3.93 | 585.56 K | $89.84 M |
| 08/14/2026 | $4.25 | $4.19 (-1.41%) | $4.29 | $4.12 | 473.30 K | $95.06 M |
| 08/13/2026 | $4.25 | $4.28 (0.71%) | $4.40 | $4.17 | 510.73 K | $97.10 M |
| 08/12/2026 | $4.68 | $4.25 (-9.19%) | $4.75 | $4.21 | 646.02 K | $96.42 M |
| 08/11/2026 | $4.85 | $4.68 (-3.51%) | $4.87 | $4.56 | 609.47 K | $106.17 M |
| 08/10/2026 | $4.67 | $4.85 (3.85%) | $4.87 | $4.60 | 855.93 K | $110.03 M |
| 08/07/2026 | $4.43 | $4.45 (0.45%) | $4.57 | $4.40 | 399.90 K | $100.96 M |
| 08/06/2026 | $4.78 | $4.36 (-8.79%) | $4.78 | $4.33 | 557.81 K | $98.91 M |
| 08/05/2026 | $4.74 | $4.67 (-1.48%) | $4.79 | $4.60 | 474.84 K | $105.95 M |
| 08/04/2026 | $4.94 | $4.74 (-4.05%) | $5.17 | $4.71 | 701.10 K | $107.54 M |
| 08/03/2026 | $4.58 | $4.90 (6.99%) | $4.99 | $4.55 | 899.50 K | $111.17 M |
| 07/31/2026 | $4.54 | $4.55 (0.22%) | $4.67 | $4.45 | 717.92 K | $103.23 M |
| 07/30/2026 | $4.35 | $4.56 (4.83%) | $4.56 | $4.28 | 814.73 K | $103.45 M |
| 07/29/2026 | $4.15 | $4.33 (4.34%) | $4.51 | $4.12 | 1.77 M | $98.23 M |
| 07/28/2026 | $4.36 | $3.97 (-8.94%) | $4.79 | $3.83 | 2.49 M | $90.07 M |
| 07/27/2026 | $3.60 | $4.13 (14.72%) | $4.18 | $3.60 | 1.55 M | $93.70 M |
| 07/24/2026 | $3.85 | $3.54 (-8.05%) | $3.92 | $3.52 | 1.67 M | $80.31 M |
| 07/23/2026 | $3.50 | $3.37 (-3.71%) | $3.57 | $3.33 | 535.84 K | $76.45 M |
| 07/22/2026 | $3.41 | $3.54 (3.81%) | $3.58 | $3.33 | 800.87 K | $80.31 M |
| 07/21/2026 | $3.18 | $3.40 (6.92%) | $3.52 | $3.17 | 604.13 K | $77.14 M |
| 07/20/2026 | $3.30 | $3.18 (-3.64%) | $3.35 | $3.17 | 603.10 K | $72.14 M |
| 07/17/2026 | $3.40 | $3.34 (-1.76%) | $3.47 | $3.29 | 602.07 K | $75.77 M |
| 07/16/2026 | $3.56 | $3.40 (-4.49%) | $3.59 | $3.37 | 668.63 K | $77.14 M |
| 07/15/2026 | $3.54 | $3.57 (0.85%) | $3.73 | $3.53 | 651.82 K | $80.99 M |
| 07/14/2026 | $3.82 | $3.54 (-7.33%) | $3.86 | $3.51 | 1.05 M | $80.31 M |
| 07/13/2026 | $3.89 | $3.82 (-1.8%) | $4.09 | $3.71 | 1.13 M | $86.66 M |
| 07/10/2026 | $3.96 | $3.87 (-2.27%) | $4.18 | $3.81 | 2.16 M | $87.80 M |
| 07/09/2026 | $4.69 | $3.94 (-15.99%) | $5.13 | $3.89 | 5.34 M | $89.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
