5 DAY PERFORMANCE
+95.65%
1 MONTH PERFORMANCE
+64.89%
3 MONTH PERFORMANCE
+22.73%
6 MONTH PERFORMANCE
-35.48%
YEAR-TO-DATE PERFORMANCE
-35.68%
1 YEAR PERFORMANCE
-65.79%
Byrna Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.56 | $5.73 (3.06%) | $5.92 | $5.52 | 2.40 M | $129.89 M |
| 06/25/2026 | $5.71 | $5.62 (-1.58%) | $5.83 | $5.40 | 639.18 K | $127.39 M |
| 06/24/2026 | $5.56 | $5.69 (2.34%) | $5.95 | $5.56 | 494.40 K | $128.98 M |
| 06/23/2026 | $5.55 | $5.52 (-0.54%) | $5.78 | $5.52 | 357.51 K | $125.13 M |
| 06/22/2026 | $5.84 | $5.60 (-4.11%) | $5.87 | $5.55 | 288.57 K | $126.94 M |
| 06/18/2026 | $5.87 | $5.90 (0.51%) | $5.97 | $5.73 | 353.21 K | $133.74 M |
| 06/17/2026 | $5.66 | $5.82 (2.83%) | $6.08 | $5.62 | 299.40 K | $131.93 M |
| 06/16/2026 | $6.02 | $5.66 (-5.98%) | $6.14 | $5.63 | 384.04 K | $128.30 M |
| 06/15/2026 | $6.43 | $6.01 (-6.53%) | $6.56 | $6.01 | 362.91 K | $136.23 M |
| 06/12/2026 | $6.44 | $6.35 (-1.4%) | $6.47 | $6.28 | 199.60 K | $143.94 M |
| 06/11/2026 | $6.31 | $6.45 (2.22%) | $6.45 | $6.01 | 290.14 K | $146.21 M |
| 06/10/2026 | $6.24 | $6.27 (0.48%) | $6.55 | $6.18 | 301.67 K | $142.13 M |
| 06/09/2026 | $6.08 | $6.25 (2.8%) | $6.28 | $5.92 | 312.64 K | $141.67 M |
| 06/08/2026 | $6.03 | $6.11 (1.33%) | $6.13 | $5.90 | 197.80 K | $138.50 M |
| 06/05/2026 | $6.24 | $5.92 (-5.13%) | $6.32 | $5.86 | 382.60 K | $134.19 M |
| 06/04/2026 | $6.09 | $6.33 (3.94%) | $6.40 | $6.07 | 305.42 K | $143.49 M |
| 06/03/2026 | $6.08 | $6.02 (-0.99%) | $6.10 | $5.87 | 294.20 K | $136.46 M |
| 06/02/2026 | $6.17 | $6.22 (0.81%) | $6.36 | $5.98 | 504.31 K | $140.99 M |
| 06/01/2026 | $6.20 | $6.15 (-0.81%) | $6.35 | $6.11 | 326.39 K | $139.41 M |
| 05/29/2026 | $6.51 | $6.24 (-4.15%) | $6.51 | $6.23 | 449.01 K | $141.45 M |
| 05/28/2026 | $6.14 | $6.55 (6.68%) | $6.80 | $6.03 | 747.07 K | $148.47 M |
| 05/27/2026 | $5.72 | $6.12 (6.99%) | $6.17 | $5.65 | 527.42 K | $138.73 M |
| 05/26/2026 | $5.59 | $5.77 (3.22%) | $5.80 | $5.47 | 584.88 K | $130.79 M |
| 05/22/2026 | $5.36 | $5.54 (3.36%) | $5.64 | $5.36 | 249.80 K | $125.58 M |
| 05/21/2026 | $5.24 | $5.37 (2.48%) | $5.41 | $5.10 | 255.75 K | $121.73 M |
| 05/20/2026 | $5.08 | $5.33 (4.92%) | $5.35 | $4.91 | 360.35 K | $120.82 M |
| 05/19/2026 | $5.04 | $5.07 (0.6%) | $5.14 | $4.91 | 315.02 K | $114.93 M |
| 05/18/2026 | $4.96 | $5.08 (2.42%) | $5.24 | $4.95 | 490.40 K | $115.15 M |
| 05/15/2026 | $5.16 | $4.96 (-3.88%) | $5.16 | $4.93 | 383.72 K | $112.43 M |
| 05/14/2026 | $5.01 | $5.18 (3.39%) | $5.32 | $4.92 | 448.15 K | $117.42 M |
| 05/13/2026 | $5.02 | $5.00 (-0.4%) | $5.06 | $4.84 | 341.62 K | $113.34 M |
| 05/12/2026 | $5.15 | $5.07 (-1.55%) | $5.15 | $4.93 | 414.22 K | $114.93 M |
| 05/11/2026 | $5.28 | $5.14 (-2.65%) | $5.34 | $5.10 | 387.60 K | $116.51 M |
| 05/08/2026 | $5.53 | $5.33 (-3.62%) | $5.53 | $5.28 | 389.30 K | $120.82 M |
| 05/07/2026 | $5.57 | $5.53 (-0.72%) | $5.70 | $5.50 | 375.34 K | $125.35 M |
| 05/06/2026 | $5.48 | $5.51 (0.55%) | $5.57 | $5.33 | 433.41 K | $124.90 M |
| 05/05/2026 | $5.44 | $5.41 (-0.55%) | $5.49 | $5.24 | 587.99 K | $122.63 M |
| 05/04/2026 | $5.75 | $5.36 (-6.78%) | $5.90 | $5.34 | 555.11 K | $121.50 M |
| 05/01/2026 | $5.83 | $5.75 (-1.37%) | $6.00 | $5.63 | 427.50 K | $130.34 M |
| 04/30/2026 | $5.69 | $5.85 (2.81%) | $5.87 | $5.65 | 439.84 K | $132.61 M |
| 04/29/2026 | $6.05 | $5.66 (-6.45%) | $6.05 | $5.65 | 614.70 K | $128.30 M |
| 04/28/2026 | $6.01 | $6.08 (1.16%) | $6.14 | $5.94 | 451.94 K | $137.82 M |
| 04/27/2026 | $6.14 | $6.01 (-2.12%) | $6.16 | $5.94 | 519.01 K | $136.23 M |
| 04/24/2026 | $6.04 | $6.15 (1.82%) | $6.16 | $5.96 | 524.62 K | $139.41 M |
| 04/23/2026 | $6.15 | $6.10 (-0.81%) | $6.18 | $5.92 | 456.70 K | $138.27 M |
| 04/22/2026 | $6.28 | $6.23 (-0.8%) | $6.32 | $6.04 | 552.11 K | $141.22 M |
| 04/21/2026 | $6.55 | $6.18 (-5.65%) | $6.66 | $6.17 | 681.30 K | $140.09 M |
| 04/20/2026 | $6.56 | $6.49 (-1.07%) | $6.57 | $6.26 | 646.76 K | $147.11 M |
| 04/17/2026 | $6.46 | $6.66 (3.1%) | $7.20 | $6.45 | 788.49 K | $150.97 M |
| 04/16/2026 | $6.90 | $6.28 (-8.99%) | $7.01 | $6.28 | 692.91 K | $142.35 M |
| 04/15/2026 | $6.22 | $6.69 (7.56%) | $6.78 | $6.15 | 1.03 M | $151.65 M |
| 04/14/2026 | $6.54 | $5.99 (-8.41%) | $6.68 | $5.95 | 973.00 K | $135.78 M |
| 04/13/2026 | $5.68 | $6.54 (15.14%) | $6.78 | $5.67 | 1.38 M | $148.25 M |
| 04/10/2026 | $6.33 | $5.68 (-10.27%) | $6.38 | $5.56 | 2.07 M | $128.75 M |
| 04/09/2026 | $7.40 | $6.35 (-14.19%) | $8.27 | $6.33 | 3.00 M | $143.94 M |
| 04/08/2026 | $9.76 | $9.20 (-5.74%) | $10.00 | $9.11 | 647.90 K | $208.54 M |
| 04/07/2026 | $9.19 | $9.33 (1.52%) | $9.39 | $8.98 | 412.12 K | $211.49 M |
| 04/06/2026 | $9.04 | $9.29 (2.77%) | $9.65 | $9.03 | 288.80 K | $210.58 M |
| 04/02/2026 | $9.14 | $9.04 (-1.09%) | $9.24 | $8.81 | 243.02 K | $204.92 M |
| 04/01/2026 | $9.24 | $9.23 (-0.11%) | $9.42 | $9.10 | 300.93 K | $209.22 M |
| 03/31/2026 | $8.97 | $9.18 (2.34%) | $9.32 | $8.78 | 315.00 K | $208.09 M |
| 03/30/2026 | $9.15 | $8.85 (-3.28%) | $9.15 | $8.75 | 353.60 K | $200.61 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.
