Dark

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ

At Close

Jan 30, 2026 3:59:57 PM EST

13.75USD-3.305%(-0.47)404,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 28, 2026 9:09:30 AM EST

15.21USD+6.962%(+0.99)0

After-hours

Jan 30, 2026 4:00:30 PM EST

13.71USD-0.291%(-0.04)2,138

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	14.0500	14.6340	13.6255	13.7100	-3.586%	404,249	0.000%
2026-01-29	14.6000	14.8099	14.0000	14.2200	-2.603%	457,397	-3.586%
2026-01-28	15.2600	15.2600	14.4600	14.6000	-4.325%	507,215	-6.096%
2026-01-27	15.0500	15.3500	14.7600	15.2600	+1.395%	348,876	-10.157%
2026-01-26	15.7900	16.0699	15.0200	15.0500	-5.405%	363,188	-8.904%
2026-01-23	15.6800	16.5900	15.5000	15.9100	+1.305%	811,125	-13.828%
2026-01-22	16.0200	16.2951	15.6800	15.7050	-0.790%	448,280	-12.703%
2026-01-21	16.2950	16.2950	15.3500	15.8300	-0.690%	448,074	-13.392%
2026-01-20	16.4200	16.6900	15.8900	15.9400	-5.401%	486,649	-13.990%
2026-01-16	17.5000	17.5550	16.8400	16.8500	-3.714%	584,769	-18.635%
2026-01-15	16.7700	17.5300	16.4501	17.5000	+4.353%	278,000	-21.657%
2026-01-14	16.8200	16.9754	16.3100	16.7700	-1.120%	283,594	-18.247%
2026-01-13	17.7900	17.7900	16.8201	16.9600	-4.181%	260,829	-19.163%
2026-01-12	17.5500	17.7800	17.2500	17.7000	+1.724%	469,387	-22.542%
2026-01-09	17.5600	17.8200	16.9928	17.4000	+0.173%	298,808	-21.207%
2026-01-08	17.5400	18.2500	17.3000	17.3700	+1.047%	764,929	-21.071%
2026-01-07	17.5900	17.6700	17.0700	17.1900	-1.771%	262,539	-20.244%
2026-01-06	17.3500	17.7500	16.6450	17.5000	+0.865%	982,478	-21.657%
2026-01-05	16.9900	18.1500	16.9000	17.3500	+3.768%	822,738	-20.980%
2026-01-02	17.1400	17.3600	16.4100	16.7200	-0.417%	284,214	-18.002%
2025-12-31	17.1500	17.2000	16.6000	16.7900	-2.723%	628,051	-18.344%
2025-12-30	16.1100	17.3006	16.0523	17.2600	+7.405%	777,037	-20.568%
2025-12-29	16.5700	16.8000	16.0300	16.0700	-4.002%	604,599	-14.686%
2025-12-26	17.4300	17.4750	16.7000	16.7400	-4.069%	311,742	-18.100%
2025-12-24	17.3400	17.6000	17.1850	17.4500	+0.576%	147,702	-21.433%
2025-12-23	17.3800	17.8400	17.2000	17.3500	-0.857%	242,670	-20.980%
2025-12-22	17.5900	17.9650	17.3900	17.5000	+0.865%	411,515	-21.657%
2025-12-19	17.2300	17.8500	17.0450	17.3500	+0.638%	697,541	-20.980%
2025-12-18	17.6500	17.9650	17.2100	17.2400	-1.317%	922,781	-20.476%
2025-12-17	17.6200	17.9708	17.3600	17.4700	0.000%	299,123	-21.523%
2025-12-16	17.2600	17.9100	17.2600	17.4700	+0.057%	315,704	-21.523%
2025-12-15	18.8600	18.8600	17.2600	17.4600	-6.731%	315,495	-21.478%
2025-12-12	19.1100	19.3450	18.6100	18.7200	-2.041%	288,104	-26.763%
2025-12-11	18.9200	19.5000	18.8900	19.1100	+0.526%	221,422	-28.257%
2025-12-10	18.8400	19.3600	18.7900	19.0100	+0.053%	420,743	-27.880%
2025-12-09	18.9400	19.2700	18.7300	19.0000	+0.053%	388,729	-27.842%
2025-12-08	20.6900	20.6900	18.3400	18.9900	-3.457%	584,187	-27.804%
2025-12-05	19.2600	19.7300	19.0400	19.6700	+2.129%	276,969	-30.300%
2025-12-04	18.4800	19.3300	18.3300	19.2600	+5.188%	243,084	-28.816%
2025-12-03	18.1100	18.3499	17.6700	18.3100	+1.216%	267,996	-25.123%
2025-12-02	18.3000	18.6150	17.9100	18.0900	-0.055%	259,469	-24.212%
2025-12-01	18.0700	18.4000	17.6400	18.1000	-0.822%	208,240	-24.254%
2025-11-28	18.0000	18.4200	17.8500	18.2500	+2.586%	182,086	-24.877%
2025-11-26	17.5700	17.8900	17.3800	17.7900	+1.599%	185,973	-22.934%
2025-11-25	17.2900	17.7389	16.9900	17.5100	+0.980%	235,978	-21.702%
2025-11-24	17.2800	17.4500	16.9700	17.3400	-0.630%	249,134	-20.934%
2025-11-21	16.8600	17.6700	16.8600	17.4500	+2.768%	292,939	-21.433%
2025-11-20	17.7200	18.0187	16.9500	16.9800	-1.736%	418,012	-19.258%
2025-11-19	17.2200	17.7000	17.1799	17.2800	-0.058%	363,833	-20.660%
2025-11-18	16.8700	17.4450	16.8200	17.2900	+2.006%	226,220	-20.706%
2025-11-17	17.2800	17.5350	16.7601	16.9500	-1.910%	408,804	-19.115%
2025-11-14	17.2800	17.7400	17.2000	17.2800	-1.595%	243,014	-20.660%
2025-11-13	17.8200	18.1950	17.3500	17.5600	-2.390%	330,709	-21.925%
2025-11-12	17.9900	18.3200	17.8500	17.9900	+0.279%	250,742	-23.791%
2025-11-11	18.2000	18.6600	17.7100	17.9400	-1.752%	284,928	-23.579%
2025-11-10	18.6500	18.9500	18.1600	18.2600	-0.976%	266,788	-24.918%
2025-11-07	17.0600	18.6400	16.8400	18.4400	+6.221%	386,913	-25.651%
2025-11-06	18.4700	18.9499	17.2250	17.3600	-5.959%	1,326,113	-21.025%
2025-11-05	19.3700	19.9700	18.0750	18.4600	-6.721%	663,874	-25.731%
2025-11-04	19.4700	20.4100	19.4000	19.7900	-0.852%	275,516	-30.723%
2025-11-03	20.4500	21.1900	19.8661	19.9600	-1.432%	368,845	-31.313%
2025-10-31	19.7600	20.3500	19.7300	20.2500	+2.480%	227,554	-32.296%
2025-10-30	20.1100	20.5075	19.7500	19.7600	-3.327%	236,553	-30.617%
2025-10-29	20.9500	21.2800	20.2700	20.4400	-2.713%	238,965	-32.926%
2025-10-28	21.9600	21.9700	21.0000	21.0100	-3.535%	282,112	-34.745%
2025-10-27	21.5200	21.8400	20.8400	21.7800	+3.912%	417,699	-37.052%
2025-10-24	20.4400	20.9950	20.1700	20.9600	+5.380%	558,442	-34.590%
2025-10-23	19.8600	20.5500	19.8000	19.8900	+0.658%	294,580	-31.071%
2025-10-22	20.5200	20.7999	19.4600	19.7600	-4.725%	496,412	-30.617%
2025-10-21	20.8900	21.1400	20.4001	20.7400	-0.528%	379,632	-33.896%
2025-10-20	21.1600	21.7500	20.6900	20.8500	-1.465%	414,061	-34.245%
2025-10-17	21.9000	22.4700	21.1020	21.1600	-5.282%	450,816	-35.208%
2025-10-16	23.5000	23.8150	22.2500	22.3400	-4.325%	647,081	-38.630%
2025-10-15	25.0600	25.4300	23.1100	23.3500	-6.413%	841,069	-41.285%
2025-10-14	23.7700	25.1850	23.4423	24.9500	+1.464%	742,408	-45.050%
2025-10-13	26.7100	27.7700	23.7050	24.5900	-6.715%	1,168,771	-44.246%
2025-10-10	28.3900	30.6200	26.2800	26.3600	-4.596%	1,756,690	-47.989%
2025-10-09	25.1750	27.6500	23.2600	27.6300	+21.184%	2,567,242	-50.380%
2025-10-08	22.8000	23.3300	21.5600	22.8000	+0.840%	705,983	-39.868%
2025-10-07	23.0600	24.0700	22.3000	22.6100	-2.248%	570,865	-39.363%
2025-10-06	23.1900	23.4800	22.3960	23.1300	+2.345%	661,521	-40.726%
2025-10-03	22.4500	23.0000	22.2500	22.6000	+1.573%	456,320	-39.336%
2025-10-02	22.6900	22.8550	22.0950	22.2500	-1.023%	393,963	-38.382%
2025-10-01	21.8500	22.5375	21.5640	22.4800	+1.444%	487,226	-39.012%
2025-09-30	22.1400	22.7200	21.8500	22.1600	+2.167%	1,123,842	-38.132%
2025-09-29	21.1900	22.4309	20.8700	21.6900	+3.730%	416,376	-36.791%
2025-09-26	20.8500	21.2500	20.7000	20.9100	+0.674%	352,539	-34.433%
2025-09-25	20.1600	21.2550	19.8000	20.7700	+1.864%	480,385	-33.991%
2025-09-24	21.9000	22.0500	20.3500	20.3900	-7.570%	555,186	-32.761%
2025-09-23	22.2000	22.6300	21.7300	22.0600	-0.091%	537,768	-37.851%
2025-09-22	21.2200	22.2600	20.7300	22.0800	+4.102%	490,197	-37.908%
2025-09-19	20.9700	21.5317	20.7400	21.2100	+0.664%	687,355	-35.361%
2025-09-18	20.6100	21.3100	20.5200	21.0700	+2.730%	286,524	-34.931%
2025-09-17	20.3200	20.7900	20.0677	20.5100	+0.786%	270,515	-33.155%
2025-09-16	20.1750	20.4400	19.7100	20.3500	+1.598%	328,420	-32.629%
2025-09-15	20.0400	20.3896	19.6100	20.0300	+0.300%	328,436	-31.553%
2025-09-12	20.6000	21.1100	19.9400	19.9700	-1.674%	419,587	-31.347%
2025-09-11	20.8300	21.8700	20.2600	20.3100	-2.073%	559,202	-32.496%
2025-09-10	19.6000	20.7900	19.6000	20.7400	+6.687%	359,973	-33.896%
2025-09-09	19.9500	20.4900	19.3700	19.4400	-3.953%	380,408	-29.475%
2025-09-08	19.6400	20.8100	19.6400	20.2400	+3.160%	651,486	-32.263%
2025-09-05	19.1000	20.4642	19.0800	19.6200	+3.590%	813,560	-30.122%
2025-09-04	21.9600	22.0000	18.9000	18.9400	-6.745%	1,125,421	-27.614%
2025-09-03	20.8000	21.2600	20.0600	20.3100	-2.356%	332,732	-32.496%
2025-09-02	19.6700	21.1600	19.3838	20.8000	+1.961%	511,347	-34.087%
2025-08-29	19.9000	20.8200	19.7000	20.4000	+3.553%	402,681	-32.794%
2025-08-28	20.4100	20.6900	19.6400	19.7000	-2.860%	466,718	-30.406%
2025-08-27	19.8700	20.3400	19.6001	20.2800	+2.012%	310,251	-32.396%
2025-08-26	21.0000	21.3400	19.5100	19.8800	-5.468%	713,929	-31.036%
2025-08-25	21.0000	22.0150	20.5800	21.0300	+4.109%	750,642	-34.807%
2025-08-22	19.2600	20.5300	19.1332	20.2000	+5.154%	324,302	-32.129%
2025-08-21	19.3000	19.5250	19.0800	19.2100	-0.466%	199,348	-28.631%
2025-08-20	19.0800	19.4300	18.5900	19.3000	-0.155%	386,263	-28.964%
2025-08-19	19.4000	19.4550	18.9000	19.3300	-0.361%	355,704	-29.074%
2025-08-18	19.1400	19.8100	19.0000	19.4000	+1.147%	335,998	-29.330%
2025-08-15	19.9600	19.9600	19.1000	19.1800	-3.278%	493,768	-28.519%
2025-08-14	20.1900	20.4400	19.4300	19.8300	-3.174%	398,229	-30.862%
2025-08-13	20.9600	21.0650	18.3000	20.4800	-2.243%	724,657	-33.057%
2025-08-12	21.3500	21.6818	20.8400	20.9500	-2.057%	392,226	-34.558%
2025-08-11	21.2600	21.8300	21.1200	21.3900	+1.135%	309,982	-35.905%
2025-08-08	21.4700	21.5110	20.5900	21.1500	-0.424%	373,471	-35.177%
2025-08-07	21.0400	21.5299	20.8200	21.2400	+1.239%	347,238	-35.452%
2025-08-06	22.0900	22.2600	20.5300	20.9800	-5.538%	605,603	-34.652%
2025-08-05	22.1300	22.3600	21.5650	22.2100	+1.601%	535,066	-38.271%
2025-08-04	21.5750	22.1100	21.5500	21.8600	+2.533%	353,220	-37.283%
2025-08-01	21.4200	21.8100	20.9018	21.3200	-4.007%	534,490	-35.694%
2025-07-31	22.2000	22.6600	21.7500	22.2100	+0.407%	378,182	-38.271%
2025-07-30	22.5200	22.8533	21.7700	22.1200	-2.167%	468,613	-38.020%
2025-07-29	23.5000	23.7350	22.4600	22.6100	-3.705%	449,492	-39.363%
2025-07-28	23.9100	24.1450	22.8200	23.4800	-0.719%	487,603	-41.610%
2025-07-25	23.5300	24.1300	23.0500	23.6500	+0.467%	536,623	-42.030%
2025-07-24	23.8000	24.2900	22.9800	23.5400	-0.042%	667,001	-41.759%
2025-07-23	22.5200	23.7250	22.2864	23.5500	+8.625%	907,628	-41.783%
2025-07-22	21.2400	21.9799	20.2200	21.6800	+1.072%	758,889	-36.762%
2025-07-21	21.7200	22.2000	21.3500	21.4500	-1.334%	698,209	-36.084%
2025-07-18	22.1000	22.2212	21.5100	21.7400	-1.092%	659,559	-36.937%
2025-07-17	23.0100	23.3000	21.7892	21.9800	-3.976%	910,435	-37.625%
2025-07-16	22.9000	24.2600	22.5500	22.8900	+3.201%	1,028,468	-40.105%
2025-07-15	22.7800	23.1500	22.0000	22.1800	-1.466%	814,677	-38.188%
2025-07-14	23.0000	23.0500	21.8900	22.5100	-1.981%	1,276,707	-39.094%
2025-07-11	26.7600	27.0700	22.8500	22.9650	-9.640%	2,263,185	-40.300%
2025-07-10	32.3600	32.3600	24.6100	25.4150	-21.316%	3,177,092	-46.055%
2025-07-09	33.1700	33.4900	31.4700	32.3000	+0.404%	623,494	-57.554%
2025-07-08	33.9100	34.3000	31.3500	32.1700	-4.142%	821,895	-57.383%
2025-07-07	33.1000	33.9500	32.2001	33.5600	+1.145%	757,003	-59.148%
2025-07-03	32.1300	33.4400	31.9000	33.1800	+4.900%	360,108	-58.680%
2025-07-02	30.1900	31.7999	29.7500	31.6300	+4.286%	510,373	-56.655%
2025-07-01	30.4800	31.4402	30.0500	30.3300	-1.781%	536,313	-54.797%
2025-06-30	32.0000	32.5000	30.7600	30.8800	-2.186%	814,755	-55.602%
2025-06-27	31.2300	32.0000	29.5100	31.5700	+2.069%	648,749	-56.573%
2025-06-26	30.9400	31.7950	30.4800	30.9300	+0.979%	383,369	-55.674%
2025-06-25	32.9100	32.9100	30.4700	30.6300	-6.244%	534,635	-55.240%
2025-06-24	32.1000	33.5550	31.3401	32.6700	+3.158%	638,611	-58.035%
2025-06-23	30.3600	31.9250	29.8214	31.6700	+4.418%	440,172	-56.710%
2025-06-20	31.3800	31.7400	30.3000	30.3300	-2.003%	482,235	-54.797%
2025-06-18	31.4600	32.7100	30.9000	30.9500	-1.307%	330,042	-55.703%
2025-06-17	31.7400	32.0517	30.5500	31.3600	-0.254%	379,159	-56.282%
2025-06-16	30.6600	31.9600	30.6250	31.4400	+5.433%	334,351	-56.393%
2025-06-13	30.8050	31.3417	29.5650	29.8200	-5.543%	403,523	-54.024%
2025-06-12	29.3100	31.6100	28.7505	31.5700	+6.728%	473,017	-56.573%
2025-06-11	29.0200	30.1899	28.3495	29.5800	+2.744%	532,745	-53.651%
2025-06-10	29.5400	30.3892	27.8300	28.7900	-2.769%	461,951	-52.379%
2025-06-09	32.0000	32.0500	29.4360	29.6100	-5.550%	571,095	-53.698%
2025-06-06	28.8400	33.0500	28.2100	31.3500	+17.990%	2,029,376	-56.268%
2025-06-05	26.5300	27.2750	26.0000	26.5700	+0.378%	353,011	-48.400%
2025-06-04	26.3000	26.5800	25.4426	26.4700	-0.151%	267,828	-48.206%
2025-06-03	27.5000	27.6600	26.0600	26.5100	-2.894%	368,834	-48.284%
2025-06-02	26.6800	27.4300	26.2412	27.3000	+2.401%	345,094	-49.780%
2025-05-30	26.1200	26.9456	25.5100	26.6600	+1.119%	350,003	-48.575%
2025-05-29	26.4800	26.4800	25.6100	26.3650	+1.287%	305,782	-47.999%
2025-05-28	25.7100	26.3000	25.0900	26.0300	+1.323%	360,586	-47.330%
2025-05-27	24.3200	26.2200	24.0000	25.6900	+7.715%	473,063	-46.633%
2025-05-23	23.0000	24.2800	22.6766	23.8500	+1.880%	429,022	-42.516%
2025-05-22	23.8500	23.9100	23.0500	23.4100	-1.845%	330,568	-41.435%
2025-05-21	24.6500	24.9850	23.7100	23.8500	-4.217%	280,381	-42.516%
2025-05-20	25.2800	25.6100	24.3250	24.9000	-2.772%	372,326	-44.940%
2025-05-19	24.8200	25.7050	24.5000	25.6100	+0.946%	232,171	-46.466%
2025-05-16	25.6400	26.0000	25.1056	25.3700	-0.627%	231,457	-45.960%
2025-05-15	24.1600	25.6200	23.8900	25.5300	+4.889%	356,052	-46.298%
2025-05-14	24.6800	25.0000	24.1400	24.3400	-1.298%	325,055	-43.673%
2025-05-13	23.2700	25.0000	23.2700	24.6600	+5.973%	446,606	-44.404%
2025-05-12	22.7500	23.4950	22.0612	23.2700	+8.283%	439,456	-41.083%
2025-05-09	22.6300	22.7000	21.3400	21.4900	-5.038%	297,898	-36.203%
2025-05-08	21.5000	22.7286	21.2400	22.6300	+8.381%	390,260	-39.417%
2025-05-07	22.3000	22.4600	20.5650	20.8800	-6.494%	354,009	-34.339%
2025-05-06	21.8000	22.5050	21.7100	22.3300	-1.195%	306,494	-38.603%
2025-05-05	23.6600	23.7700	22.5100	22.6000	-4.962%	295,238	-39.336%
2025-05-02	22.9800	24.8699	22.9045	23.7800	+5.361%	653,972	-42.347%
2025-05-01	22.8400	22.9980	22.2200	22.5700	+0.804%	307,520	-39.256%
2025-04-30	21.6900	22.5000	20.7000	22.3900	-0.621%	370,549	-38.767%
2025-04-29	22.5300	22.8850	22.0500	22.5300	-0.089%	232,933	-39.148%
2025-04-28	23.3000	23.4000	22.0108	22.5500	-2.676%	339,124	-39.202%
2025-04-25	22.8300	23.2999	22.4801	23.1700	+1.003%	250,206	-40.829%
2025-04-24	22.6500	23.5350	22.5500	22.9400	+3.101%	551,861	-40.235%
2025-04-23	22.1300	22.7500	21.6979	22.2500	+5.301%	386,823	-38.382%
2025-04-22	20.2600	21.2800	19.8450	21.1300	+4.812%	432,587	-35.116%
2025-04-21	21.8400	21.9700	19.6962	20.1600	-7.438%	525,926	-31.994%
2025-04-17	21.4300	21.9700	20.8517	21.7800	+2.062%	538,764	-37.052%
2025-04-16	20.3500	21.6000	19.6500	21.3400	+5.071%	749,147	-35.754%
2025-04-15	20.8000	20.9500	19.9500	20.3100	-0.587%	651,852	-32.496%
2025-04-14	18.5000	20.8500	18.2000	20.4300	+13.943%	1,370,597	-32.893%
2025-04-11	18.0400	18.7000	17.3000	17.9300	-0.830%	793,338	-23.536%
2025-04-10	17.4000	18.6900	15.8300	18.0800	+9.047%	1,972,597	-24.170%
2025-04-09	14.9400	17.5400	14.7600	16.5800	+10.020%	1,017,741	-17.310%
2025-04-08	16.7700	16.9399	14.9302	15.0700	-3.087%	633,869	-9.025%
2025-04-07	14.0100	16.4800	14.0000	15.5500	+3.944%	699,826	-11.833%
2025-04-04	14.5100	15.0500	13.6800	14.9600	-5.675%	949,198	-8.356%
2025-04-03	16.0000	16.3600	15.5500	15.8600	-7.522%	513,894	-13.556%
2025-04-02	16.2200	17.6100	16.2200	17.1500	+2.633%	308,283	-20.058%
2025-04-01	16.6900	16.9400	16.1700	16.7100	-0.772%	425,837	-17.953%
2025-03-31	16.5000	17.3200	16.3301	16.8400	-1.232%	1,468,180	-18.587%
2025-03-28	17.7500	18.0000	16.5800	17.0500	-4.642%	479,071	-19.589%
2025-03-27	17.6000	18.3640	17.2700	17.8800	+0.449%	414,409	-23.322%
2025-03-26	18.2300	18.3350	17.3626	17.8000	-3.208%	525,201	-22.978%
2025-03-25	18.4400	18.6600	18.0100	18.3900	-2.544%	414,456	-25.449%
2025-03-24	18.7600	19.3500	18.5500	18.8700	+3.624%	456,261	-27.345%
2025-03-21	18.6000	18.7300	17.8210	18.2100	-4.309%	1,355,519	-24.712%
2025-03-20	18.3100	19.4100	18.3100	19.0300	+1.656%	461,077	-27.956%
2025-03-19	18.3000	19.1200	18.2000	18.7200	+2.914%	417,404	-26.763%
2025-03-18	19.0700	19.2000	17.6701	18.1900	-5.898%	614,599	-24.629%
2025-03-17	20.9600	21.5000	19.2701	19.3300	-7.290%	545,842	-29.074%
2025-03-14	19.7100	20.9100	19.5500	20.8500	+7.752%	504,096	-34.245%
2025-03-13	20.2300	20.5339	19.1100	19.3500	-5.101%	391,713	-29.147%
2025-03-12	20.7000	21.4215	20.0200	20.3900	+3.241%	550,712	-32.761%
2025-03-11	19.3600	20.3900	19.0000	19.7500	+2.067%	719,717	-30.582%
2025-03-10	21.5600	22.5000	19.2300	19.3500	-13.923%	935,526	-29.147%
2025-03-07	22.4100	23.4900	21.9001	22.4800	-1.705%	676,343	-39.012%
2025-03-06	22.5500	24.1400	22.2806	22.8700	-2.265%	572,148	-40.052%
2025-03-05	25.3000	25.7500	21.8000	23.4000	-1.722%	718,990	-41.410%
2025-03-04	23.4050	24.6194	22.8247	23.8100	-1.652%	498,711	-42.419%
2025-03-03	26.4200	26.8485	24.0013	24.2100	-5.908%	518,600	-43.371%
2025-02-28	25.0600	26.3200	24.2600	25.7300	+0.429%	356,716	-46.716%
2025-02-27	28.0500	28.4100	25.5700	25.6200	-7.308%	392,378	-46.487%
2025-02-26	27.3500	28.4300	26.8300	27.6400	+4.816%	548,116	-50.398%
2025-02-25	26.5900	26.9900	25.0500	26.3700	-1.421%	588,409	-48.009%
2025-02-24	28.5200	29.0300	26.6200	26.7500	-6.173%	645,375	-48.748%
2025-02-21	29.5100	29.5400	27.5500	28.5100	-2.279%	639,338	-51.912%
2025-02-20	31.7000	31.7000	27.2600	29.1750	-9.112%	1,120,130	-53.008%
2025-02-19	33.1900	33.7430	30.8100	32.1000	-2.194%	810,799	-57.290%
2025-02-18	33.1000	33.9300	31.8700	32.8200	+0.061%	437,825	-58.227%
2025-02-14	33.7980	33.8800	31.2415	32.8000	-0.122%	499,182	-58.201%
2025-02-13	30.8500	32.9100	30.1100	32.8400	+7.110%	451,920	-58.252%
2025-02-12	31.6500	31.7200	28.6700	30.6600	-5.165%	837,350	-55.284%
2025-02-11	33.9400	33.9400	31.5742	32.3300	-5.440%	832,859	-57.594%
2025-02-10	30.4800	34.7800	30.4800	34.1900	+15.351%	1,424,364	-59.901%
2025-02-07	29.2500	31.5000	26.0000	29.6400	+7.782%	1,227,708	-53.745%
2025-02-06	26.7000	28.9450	26.5100	27.5000	+3.813%	1,034,684	-50.145%
2025-02-05	26.9700	27.2500	26.3200	26.4900	+0.303%	358,106	-48.245%
2025-02-04	26.2000	26.7100	25.5900	26.4100	+0.994%	448,242	-48.088%
2025-02-03	25.7700	27.5000	25.5800	26.1500	-3.291%	749,344	-47.572%
2025-01-31	30.8200	31.1100	27.0000	27.0400	-11.893%	610,131	-49.297%
2025-01-30	31.1000	32.5800	30.6100	30.6900	-1.445%	495,825	-55.327%
2025-01-29	30.8600	31.7260	30.5200	31.1400	+0.973%	239,534	-55.973%
2025-01-28	29.0500	30.9700	29.0000	30.8400	+7.195%	273,817	-55.545%
2025-01-27	29.2700	30.5364	27.6000	28.7700	-6.469%	441,211	-52.346%
2025-01-24	32.0800	32.3000	30.5660	30.7600	-3.830%	370,312	-55.429%
2025-01-23	31.0200	32.0000	30.1300	31.9850	+2.780%	573,872	-57.136%
2025-01-22	30.2600	31.5500	29.4856	31.1200	+3.251%	390,844	-55.945%
2025-01-21	30.0500	31.5000	29.8500	30.1400	+2.517%	548,287	-54.512%
2025-01-17	29.7800	30.4500	29.2000	29.4000	+0.547%	275,477	-53.367%
2025-01-16	27.9500	29.7645	27.9500	29.2400	+6.019%	325,685	-53.112%
2025-01-15	27.9800	28.5000	27.2801	27.5800	+1.771%	260,098	-50.290%
2025-01-14	27.3500	28.6800	26.6800	27.1000	+1.233%	266,620	-49.410%
2025-01-13	26.0300	26.9600	26.0000	26.7700	-0.372%	261,396	-48.786%
2025-01-10	27.4400	27.4900	26.5500	26.8700	-2.255%	249,417	-48.977%
2025-01-08	26.6000	27.6600	25.8701	27.4900	+1.664%	334,016	-50.127%
2025-01-07	27.5400	27.9300	26.4100	27.0400	-2.029%	386,703	-49.297%
2025-01-06	30.0700	30.5100	26.3298	27.6000	-8.031%	904,635	-50.326%
2025-01-03	28.5000	30.4575	28.3588	30.0100	+5.968%	413,617	-54.315%
2025-01-02	28.9700	29.4255	27.5000	28.3200	-1.701%	401,259	-51.589%
2024-12-31	30.0000	30.4900	28.0000	28.8100	-4.729%	811,576	-52.412%
2024-12-30	29.7000	30.3500	28.6300	30.2400	+0.599%	367,557	-54.663%
2024-12-27	30.9300	31.3200	29.0100	30.0600	-3.468%	530,821	-54.391%
2024-12-26	28.6300	31.3200	28.6300	31.1400	+8.050%	580,738	-55.973%
2024-12-24	29.6100	30.0100	28.3000	28.8200	-1.301%	258,972	-52.429%
2024-12-23	29.9100	29.9799	28.5100	29.2000	-1.218%	475,922	-53.048%
2024-12-20	27.6800	29.6200	27.2499	29.5600	+3.902%	702,306	-53.620%
2024-12-19	27.2950	29.7200	26.9610	28.4500	+7.970%	901,698	-51.810%
2024-12-18	27.6100	28.2100	25.6500	26.3500	-3.902%	707,673	-47.970%
2024-12-17	26.1600	27.4900	25.6800	27.4200	+4.736%	559,231	-50.000%
2024-12-16	24.8200	26.4100	24.7900	26.1800	+6.121%	628,643	-47.632%
2024-12-13	25.0000	25.7686	24.0001	24.6700	-0.564%	367,286	-44.426%
2024-12-12	24.0400	24.8300	22.7050	24.8100	+2.648%	499,108	-44.740%
2024-12-11	22.5000	25.4900	21.8800	24.1700	+11.178%	1,443,765	-43.277%
2024-12-10	20.0400	22.4399	19.5900	21.7400	+14.905%	1,261,658	-36.937%
2024-12-09	19.5700	20.1500	18.2403	18.9200	-2.625%	421,201	-27.537%
2024-12-06	18.5000	19.6100	18.3900	19.4300	+5.084%	327,070	-29.439%
2024-12-05	18.9200	19.1500	18.4000	18.4900	-1.597%	270,393	-25.852%
2024-12-04	19.1300	19.6785	18.5000	18.7900	-1.880%	236,760	-27.036%
2024-12-03	18.3600	19.3500	18.2020	19.1500	+4.474%	275,396	-28.407%
2024-12-02	19.4100	19.4100	17.9100	18.3300	-5.173%	519,147	-25.205%
2024-11-29	19.2000	19.8600	19.0800	19.3300	+1.470%	115,914	-29.074%
2024-11-27	20.0700	20.2050	18.6900	19.0500	-4.845%	745,340	-28.031%
2024-11-26	19.8300	21.1900	19.8300	20.0200	+0.150%	285,853	-31.518%
2024-11-25	22.0500	22.1200	19.7650	19.9900	-6.194%	722,231	-31.416%
2024-11-22	20.2900	21.8250	19.8200	21.3100	+4.924%	526,850	-35.664%
2024-11-21	19.5500	20.3400	18.8573	20.3100	+5.016%	459,081	-32.496%
2024-11-20	21.4100	21.4200	17.8300	19.3400	-9.372%	1,068,896	-29.111%
2024-11-19	19.3000	21.6200	19.2000	21.3400	+11.962%	1,199,356	-35.754%
2024-11-18	18.4400	19.2800	17.7900	19.0600	+4.039%	345,546	-28.069%
2024-11-15	18.8800	19.0000	18.1100	18.3200	-2.345%	352,665	-25.164%
2024-11-14	19.0000	19.4800	18.3100	18.7600	-1.522%	488,835	-26.919%
2024-11-13	18.7300	19.3800	18.3100	19.0500	+3.645%	522,212	-28.031%
2024-11-12	17.7300	19.1261	17.6400	18.3800	+2.739%	517,975	-25.408%
2024-11-11	18.0000	18.1550	17.5500	17.8900	+2.229%	674,122	-23.365%
2024-11-08	17.0600	17.5100	16.8350	17.5000	+3.581%	496,085	-21.657%
2024-11-07	16.0000	17.1400	15.8401	16.8950	+5.991%	520,901	-18.852%
2024-11-06	15.8000	16.0600	14.1400	15.9400	+0.886%	728,844	-13.990%
2024-11-05	15.4000	16.2000	15.3400	15.8000	+4.428%	319,648	-13.228%
2024-11-04	14.7400	15.8700	14.5501	15.1300	+3.065%	395,201	-9.385%
2024-11-01	14.6600	14.9999	14.4500	14.6800	+1.874%	225,496	-6.608%
2024-10-31	15.0600	15.2349	13.8400	14.4100	-5.508%	505,244	-4.858%
2024-10-30	15.3500	15.4750	15.0000	15.2500	-1.038%	249,106	-10.098%
2024-10-29	14.4100	15.4700	14.1000	15.4100	+3.215%	484,373	-11.032%
2024-10-28	15.4900	15.7500	14.8055	14.9300	-3.240%	313,044	-8.171%
2024-10-25	14.7400	15.4800	14.6000	15.4300	+6.267%	242,607	-11.147%
2024-10-24	15.2900	15.4150	14.4100	14.5200	-4.662%	345,064	-5.579%
2024-10-23	15.3000	15.6000	14.8100	15.2300	-1.932%	273,998	-9.980%
2024-10-22	16.4500	16.4900	15.3200	15.5300	-4.017%	442,552	-11.719%
2024-10-21	16.6500	16.7500	15.8700	16.1800	-2.589%	558,184	-15.266%
2024-10-18	15.7500	16.8400	15.5000	16.6100	+8.918%	504,396	-17.459%
2024-10-17	15.8300	15.9400	15.1600	15.2500	-3.236%	422,791	-10.098%
2024-10-16	15.2500	15.8000	15.0731	15.7600	+4.371%	371,903	-13.008%
2024-10-15	14.9000	15.2400	14.2400	15.1000	+1.071%	526,779	-9.205%
2024-10-14	14.5600	15.5900	13.9600	14.9400	+7.020%	895,749	-8.233%
2024-10-11	13.7100	14.5000	13.5100	13.9600	-0.286%	581,247	-1.791%
2024-10-10	14.6000	14.9900	13.5000	14.0000	-2.845%	1,055,347	-2.071%
2024-10-09	15.9000	15.9000	13.1000	14.4100	-16.075%	2,659,856	-4.858%
2024-10-08	17.7800	18.8700	17.0039	17.1700	-2.388%	824,651	-20.151%
2024-10-07	19.2500	19.4200	17.5100	17.5900	-7.177%	741,652	-22.058%
2024-10-04	17.9100	19.0900	17.5801	18.9500	+9.411%	1,112,429	-27.652%
2024-10-03	16.4300	17.3300	16.2300	17.3200	+4.653%	444,070	-20.843%
2024-10-02	17.0000	17.3500	16.4250	16.5500	-3.160%	299,423	-17.160%
2024-10-01	17.0000	17.2500	16.4500	17.0900	+0.707%	364,578	-19.778%
2024-09-30	17.6300	18.0300	16.8100	16.9700	-3.744%	856,878	-19.210%
2024-09-27	16.8500	17.7700	16.2850	17.6300	+5.380%	481,784	-22.235%
2024-09-26	18.0500	18.4600	16.7000	16.7300	-7.159%	539,919	-18.051%
2024-09-25	18.4600	19.1300	17.7100	18.0200	-1.530%	641,086	-23.918%
2024-09-24	17.2500	18.4400	17.0000	18.3000	+9.123%	795,893	-25.082%
2024-09-23	17.2400	17.4300	16.6200	16.7700	-1.353%	389,588	-18.247%
2024-09-20	15.1000	17.4400	15.1000	17.0000	+12.807%	846,314	-19.353%
2024-09-19	17.1100	17.1848	14.6900	15.0700	-9.326%	917,351	-9.025%
2024-09-18	15.7200	17.2500	15.6947	16.6200	+5.725%	981,894	-17.509%
2024-09-17	16.0000	16.2417	15.4056	15.7200	-1.132%	272,697	-12.786%
2024-09-16	16.0000	16.2800	15.5200	15.9000	-0.313%	265,733	-13.774%
2024-09-13	16.6700	16.6700	15.3000	15.9500	-2.862%	583,897	-14.044%
2024-09-12	14.6000	17.0000	14.6000	16.4200	+13.712%	1,147,237	-16.504%
2024-09-11	14.5100	14.7400	14.0100	14.4400	-0.482%	207,619	-5.055%
2024-09-10	15.0300	15.1000	14.1800	14.5100	-3.202%	209,759	-5.513%
2024-09-09	14.5000	15.2500	14.1250	14.9900	+4.460%	447,242	-8.539%
2024-09-06	15.0700	15.2100	13.6600	14.3500	-4.967%	562,063	-4.460%
2024-09-05	14.8200	15.4900	14.3900	15.1000	+1.684%	1,010,158	-9.205%
2024-09-04	11.6000	14.9696	11.5250	14.8500	+38.140%	1,849,691	-7.677%
2024-09-03	11.4900	11.4900	10.6600	10.7500	-7.248%	166,277	+27.535%
2024-08-30	11.6200	11.6200	11.3701	11.5900	+0.958%	144,456	+18.292%
2024-08-29	11.2900	11.7900	11.2850	11.4800	+2.317%	143,201	+19.425%
2024-08-28	11.2000	11.4700	11.0100	11.2200	+2.559%	246,101	+22.193%
2024-08-27	11.0200	11.1500	10.8496	10.9400	-1.174%	90,899	+25.320%
2024-08-26	11.1000	11.2700	10.8201	11.0700	0.000%	136,597	+23.848%
2024-08-23	11.1000	11.3600	10.9000	11.0700	+0.636%	137,052	+23.848%
2024-08-22	10.9100	11.0100	10.5500	11.0000	+0.825%	116,723	+24.636%
2024-08-21	10.5200	11.0300	10.5200	10.9100	+3.905%	167,611	+25.665%
2024-08-20	10.6900	10.7700	10.2601	10.5000	-1.408%	118,327	+30.571%
2024-08-19	10.5400	10.6600	10.3200	10.6500	+1.140%	97,631	+28.732%
2024-08-16	10.6100	10.6500	10.4101	10.5300	-0.660%	95,043	+30.199%
2024-08-15	10.7200	10.8480	10.5300	10.6000	+0.284%	111,050	+29.340%
2024-08-14	10.2300	10.6500	10.2300	10.5700	+2.522%	186,694	+29.707%
2024-08-13	9.9400	10.4200	9.9200	10.3100	+4.141%	207,876	+32.978%
2024-08-12	10.1000	10.3800	9.7800	9.9000	-1.590%	154,022	+38.485%
2024-08-09	10.0900	10.5800	9.8700	10.0600	-0.887%	188,345	+36.282%

.dark-mode .j9qBjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j9qBjh{ color: #333333; background-color: white; border: 2px solid #333333; }BYRNByrna Technologies, Inc. Common Stockstock NASDAQ

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ