5 DAY PERFORMANCE
+102.63%
1 MONTH PERFORMANCE
+65.14%
3 MONTH PERFORMANCE
-13.67%
6 MONTH PERFORMANCE
-38.50%
YEAR-TO-DATE PERFORMANCE
-35.68%
1 YEAR PERFORMANCE
-56.20%
Byrna Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.02 | $5.00 (-0.4%) | $5.06 | $4.85 | 339.03 K | $112.32 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 | $205.33 M |
| 04/01/2026 | $9.24 | $9.23 (-0.11%) | $9.42 | $9.10 | 300.93 K | $209.64 M |
| 03/31/2026 | $8.97 | $9.18 (2.34%) | $9.32 | $8.78 | 315.00 K | $208.51 M |
| 03/30/2026 | $9.15 | $8.85 (-3.28%) | $9.15 | $8.75 | 353.60 K | $201.01 M |
| 03/27/2026 | $8.93 | $8.80 (-1.46%) | $9.03 | $8.76 | 203.45 K | $199.88 M |
| 03/26/2026 | $9.25 | $9.05 (-2.16%) | $9.65 | $9.01 | 280.94 K | $205.55 M |
| 03/25/2026 | $9.30 | $9.42 (1.29%) | $9.82 | $9.28 | 361.51 K | $213.96 M |
| 03/24/2026 | $9.11 | $8.99 (-1.32%) | $9.31 | $8.85 | 307.40 K | $204.19 M |
| 03/23/2026 | $9.43 | $9.29 (-1.48%) | $9.53 | $8.98 | 425.34 K | $211.01 M |
| 03/20/2026 | $9.15 | $9.11 (-0.44%) | $9.32 | $8.95 | 1.43 M | $206.92 M |
| 03/19/2026 | $9.21 | $9.16 (-0.54%) | $9.42 | $8.88 | 403.60 K | $208.05 M |
| 03/18/2026 | $9.51 | $9.57 (0.63%) | $9.84 | $9.35 | 304.91 K | $217.37 M |
| 03/17/2026 | $9.68 | $9.61 (-0.72%) | $9.99 | $9.53 | 333.88 K | $218.27 M |
| 03/16/2026 | $9.65 | $9.61 (-0.41%) | $9.83 | $9.47 | 487.20 K | $218.27 M |
| 03/13/2026 | $9.84 | $9.64 (-2.03%) | $10.00 | $9.42 | 407.21 K | $218.96 M |
| 03/12/2026 | $10.50 | $9.75 (-7.14%) | $10.55 | $9.72 | 410.05 K | $221.45 M |
| 03/11/2026 | $10.25 | $10.58 (3.22%) | $10.60 | $10.06 | 322.22 K | $240.31 M |
| 03/10/2026 | $10.61 | $10.35 (-2.45%) | $10.75 | $10.13 | 512.80 K | $235.08 M |
| 03/09/2026 | $11.08 | $10.80 (-2.53%) | $11.38 | $10.42 | 585.50 K | $245.30 M |
| 03/06/2026 | $12.28 | $11.99 (-2.36%) | $12.61 | $11.91 | 284.32 K | $272.33 M |
| 03/05/2026 | $12.68 | $12.50 (-1.42%) | $12.93 | $12.26 | 306.20 K | $283.91 M |
| 03/04/2026 | $12.85 | $12.72 (-1.01%) | $12.94 | $12.29 | 257.60 K | $288.91 M |
| 03/03/2026 | $11.98 | $12.87 (7.43%) | $13.08 | $11.80 | 325.60 K | $292.32 M |
| 03/02/2026 | $12.55 | $12.89 (2.71%) | $13.17 | $12.53 | 213.80 K | $292.77 M |
| 02/27/2026 | $13.72 | $12.78 (-6.85%) | $13.72 | $12.63 | 193.59 K | $290.27 M |
| 02/26/2026 | $13.37 | $13.39 (0.15%) | $13.79 | $13.21 | 372.40 K | $304.13 M |
| 02/25/2026 | $12.93 | $13.42 (3.79%) | $13.75 | $12.70 | 409.64 K | $304.81 M |
| 02/24/2026 | $11.84 | $12.81 (8.19%) | $13.04 | $11.66 | 371.33 K | $290.96 M |
| 02/23/2026 | $12.38 | $11.84 (-4.36%) | $12.43 | $11.64 | 387.84 K | $268.92 M |
| 02/20/2026 | $12.63 | $12.49 (-1.11%) | $13.00 | $12.37 | 264.10 K | $283.69 M |
| 02/19/2026 | $12.33 | $12.75 (3.41%) | $12.76 | $12.26 | 261.22 K | $289.59 M |
| 02/18/2026 | $12.64 | $12.55 (-0.71%) | $12.88 | $12.25 | 286.50 K | $285.05 M |
| 02/17/2026 | $12.51 | $12.64 (1.04%) | $12.73 | $12.17 | 286.20 K | $287.09 M |
| 02/13/2026 | $12.87 | $12.51 (-2.8%) | $13.27 | $12.42 | 505.77 K | $284.14 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.
