Dark

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:30 PM EDT

3.51USD-3.177%(-0.11)450,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

3.52USD-2.762%(-0.10)200

After-hours

Sep 21, 2026 4:29:30 PM EDT

3.59USD+2.279%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.5200	3.570000	3.4300	3.4900	-3.591%	450,042	0.000%
2026-09-24	3.5700	3.660000	3.5200	3.6200	0.000%	184,858	-3.591%
2026-09-23	3.4500	3.630000	3.3900	3.6200	+4.323%	333,862	-3.591%
2026-09-22	3.5900	3.590000	3.4200	3.4700	-1.420%	242,043	+0.576%
2026-09-21	3.8700	3.870000	3.4000	3.5200	-4.348%	490,414	-0.852%
2026-09-18	3.7300	3.778000	3.5950	3.6800	-2.646%	287,747	-5.163%
2026-09-17	3.7100	3.790000	3.7000	3.7800	+1.887%	194,281	-7.672%
2026-09-16	3.7100	3.735000	3.6500	3.7100	-0.536%	173,377	-5.930%
2026-09-15	3.6800	3.790000	3.5900	3.7300	0.000%	235,223	-6.434%
2026-09-14	3.6100	3.870000	3.5800	3.7300	+3.039%	351,717	-6.434%
2026-09-11	3.5600	3.750000	3.5400	3.6200	+2.550%	439,522	-3.591%
2026-09-10	3.5600	3.620000	3.5100	3.5300	-1.534%	173,932	-1.133%
2026-09-09	3.6000	3.645000	3.5500	3.5850	-1.240%	173,083	-2.650%
2026-09-08	3.7000	3.730000	3.5628	3.6300	-1.359%	424,161	-3.857%
2026-09-04	3.5100	3.820000	3.4750	3.6800	+7.918%	1,146,651	-5.163%
2026-09-03	3.4600	3.550000	3.3400	3.4100	-0.872%	214,069	+2.346%
2026-09-02	3.3900	3.470000	3.3850	3.4400	+1.325%	120,656	+1.453%
2026-09-01	3.5500	3.594937	3.3800	3.3950	-5.956%	330,354	+2.798%
2026-08-31	3.5900	3.649900	3.5200	3.6100	+0.697%	304,854	-3.324%
2026-08-28	3.6100	3.650000	3.5100	3.5850	-0.417%	228,821	-2.650%
2026-08-27	3.6900	3.760000	3.5750	3.6000	-2.439%	284,455	-3.056%
2026-08-26	3.7900	3.840000	3.6750	3.6900	-3.403%	208,292	-5.420%
2026-08-25	3.6600	3.820000	3.5800	3.8200	+5.525%	258,624	-8.639%
2026-08-24	3.7100	3.750000	3.6050	3.6200	-1.897%	303,033	-3.591%
2026-08-21	3.6500	3.730000	3.6200	3.6900	+1.934%	231,091	-5.420%
2026-08-20	3.7600	3.760000	3.5872	3.6200	-3.979%	330,127	-3.591%
2026-08-19	3.8700	3.910000	3.7199	3.7700	-3.333%	374,177	-7.427%
2026-08-18	3.9100	3.960000	3.8400	3.9000	-1.515%	345,621	-10.513%
2026-08-17	4.1900	4.190000	3.9300	3.9600	-5.489%	585,556	-11.869%
2026-08-14	4.2500	4.285000	4.1200	4.1900	-2.103%	473,297	-16.706%
2026-08-13	4.2500	4.396000	4.1700	4.2800	+0.706%	510,729	-18.458%
2026-08-12	4.6800	4.750000	4.2101	4.2500	-9.188%	646,016	-17.882%
2026-08-11	4.8500	4.868000	4.5600	4.6800	-3.505%	609,468	-25.427%
2026-08-10	4.6700	4.870000	4.5950	4.8500	+8.989%	855,929	-28.041%
2026-08-07	4.4300	4.569200	4.4000	4.4500	+2.064%	399,862	-21.573%
2026-08-06	4.7800	4.780000	4.3300	4.3600	-6.638%	557,805	-19.954%
2026-08-05	4.7400	4.790000	4.6042	4.6700	-1.477%	474,844	-25.268%
2026-08-04	4.9400	5.169700	4.7100	4.7400	-3.265%	701,096	-26.371%
2026-08-03	4.5800	4.990000	4.5500	4.9000	+7.692%	899,457	-28.776%
2026-07-31	4.5400	4.670000	4.4500	4.5500	-0.219%	717,922	-23.297%
2026-07-30	4.3500	4.560000	4.2800	4.5600	+5.312%	814,729	-23.465%
2026-07-29	4.1500	4.505000	4.1200	4.3300	+9.068%	1,765,360	-19.400%
2026-07-28	4.3600	4.789900	3.8300	3.9700	-3.874%	2,488,990	-12.091%
2026-07-27	3.6000	4.180000	3.6000	4.1300	+16.667%	1,551,276	-15.496%
2026-07-24	3.8500	3.920000	3.5200	3.5400	+5.045%	1,670,411	-1.412%
2026-07-23	3.5000	3.565000	3.3300	3.3700	-4.802%	535,836	+3.561%
2026-07-22	3.4100	3.575000	3.3300	3.5400	+4.118%	800,868	-1.412%
2026-07-21	3.1800	3.520000	3.1700	3.4000	+6.918%	604,133	+2.647%
2026-07-20	3.3000	3.350000	3.1650	3.1800	-4.790%	603,082	+9.748%
2026-07-17	3.4000	3.470000	3.2900	3.3400	-1.765%	602,071	+4.491%
2026-07-16	3.5600	3.590000	3.3700	3.4000	-4.762%	668,625	+2.647%
2026-07-15	3.5400	3.730000	3.5300	3.5700	+0.847%	651,824	-2.241%
2026-07-14	3.8200	3.860000	3.5050	3.5400	-7.330%	1,003,264	-1.412%
2026-07-13	3.8900	4.090000	3.7050	3.8200	-1.164%	1,131,412	-8.639%
2026-07-10	3.9600	4.180000	3.8050	3.8650	-1.904%	2,156,330	-9.702%
2026-07-09	4.6900	5.130000	3.8900	3.9400	-33.670%	5,335,748	-11.421%
2026-07-08	6.0600	6.204000	5.8700	5.9400	-3.415%	466,776	-41.246%
2026-07-07	7.0300	7.190000	5.7400	6.1500	-13.136%	1,430,924	-43.252%
2026-07-06	6.9600	7.190000	6.8100	7.0800	+1.578%	497,599	-50.706%
2026-07-02	6.8500	7.280000	6.7999	6.9700	+2.500%	848,097	-49.928%
2026-07-01	6.6600	7.060000	6.5301	6.8000	+1.341%	552,495	-48.676%
2026-06-30	6.2400	6.879900	6.2100	6.7100	+7.532%	958,325	-47.988%
2026-06-29	5.8300	6.440000	5.8200	6.2400	+8.901%	706,635	-44.071%
2026-06-26	5.5600	5.920000	5.5150	5.7300	+1.957%	2,395,255	-39.092%
2026-06-25	5.7100	5.825000	5.4000	5.6200	-1.230%	639,181	-37.900%
2026-06-24	5.5600	5.950000	5.5600	5.6900	+3.080%	494,396	-38.664%
2026-06-23	5.5500	5.780000	5.5200	5.5200	-1.429%	357,511	-36.775%
2026-06-22	5.8400	5.870000	5.5500	5.6000	-5.085%	288,571	-37.679%
2026-06-18	5.8700	5.970000	5.7300	5.9000	+1.375%	353,205	-40.847%
2026-06-17	5.6600	6.083500	5.6200	5.8200	+2.827%	299,402	-40.034%
2026-06-16	6.0200	6.140000	5.6300	5.6600	-5.824%	384,042	-38.339%
2026-06-15	6.4300	6.560000	6.0100	6.0100	-5.354%	362,907	-41.930%
2026-06-12	6.4400	6.471500	6.2800	6.3500	-1.550%	199,557	-45.039%
2026-06-11	6.3100	6.450000	6.0100	6.4500	+2.871%	290,139	-45.891%
2026-06-10	6.2400	6.550000	6.1800	6.2700	+0.320%	301,673	-44.338%
2026-06-09	6.0800	6.280000	5.9200	6.2500	+2.291%	312,636	-44.160%
2026-06-08	6.0300	6.125000	5.9000	6.1100	+3.209%	197,789	-42.881%
2026-06-05	6.2400	6.315000	5.8600	5.9200	-6.477%	382,584	-41.047%
2026-06-04	6.0900	6.398000	6.0700	6.3300	+5.150%	305,423	-44.866%
2026-06-03	6.0800	6.100000	5.8700	6.0200	-3.215%	294,184	-42.027%
2026-06-02	6.1700	6.360000	5.9800	6.2200	+1.138%	504,315	-43.891%
2026-06-01	6.2000	6.350000	6.1100	6.1500	-1.442%	326,392	-43.252%
2026-05-29	6.5100	6.510000	6.2300	6.2400	-4.733%	449,013	-44.071%
2026-05-28	6.1400	6.800000	6.0300	6.5500	+7.026%	747,070	-46.718%
2026-05-27	5.7200	6.170000	5.6500	6.1200	+6.066%	527,418	-42.974%
2026-05-26	5.5900	5.800000	5.4700	5.7700	+4.152%	584,880	-39.515%
2026-05-22	5.3600	5.639900	5.3600	5.5400	+3.166%	249,766	-37.004%
2026-05-21	5.2400	5.410000	5.1000	5.3700	+0.750%	255,737	-35.009%
2026-05-20	5.0800	5.350000	4.9100	5.3300	+5.128%	360,354	-34.522%
2026-05-19	5.0400	5.140000	4.9100	5.0700	-0.197%	315,024	-31.164%
2026-05-18	4.9600	5.237300	4.9500	5.0800	+2.419%	490,399	-31.299%
2026-05-15	5.1600	5.160000	4.9250	4.9600	-4.247%	383,722	-29.637%
2026-05-14	5.0100	5.320000	4.9200	5.1800	+3.600%	448,148	-32.625%
2026-05-13	5.0200	5.062500	4.8400	5.0000	-1.381%	341,622	-30.200%
2026-05-12	5.1500	5.150000	4.9350	5.0700	-1.362%	414,217	-31.164%
2026-05-11	5.2800	5.340000	5.1000	5.1400	-3.565%	387,598	-32.101%
2026-05-08	5.5300	5.530000	5.2800	5.3300	-3.617%	389,274	-34.522%
2026-05-07	5.5700	5.700000	5.5000	5.5300	+0.363%	375,338	-36.890%
2026-05-06	5.4800	5.570000	5.3250	5.5100	+1.848%	433,411	-36.661%
2026-05-05	5.4400	5.490000	5.2400	5.4100	+0.933%	587,985	-35.490%
2026-05-04	5.7500	5.901000	5.3400	5.3600	-6.783%	555,111	-34.888%
2026-05-01	5.8300	6.000000	5.6250	5.7500	-1.709%	427,492	-39.304%
2026-04-30	5.6900	5.870000	5.6500	5.8500	+3.357%	439,843	-40.342%
2026-04-29	6.0500	6.050000	5.6500	5.6600	-6.908%	605,789	-38.339%
2026-04-28	6.0100	6.140000	5.9400	6.0800	+1.165%	451,836	-42.599%
2026-04-27	6.1400	6.160000	5.9400	6.0100	-2.276%	518,973	-41.930%
2026-04-24	6.0400	6.160000	5.9600	6.1500	+0.820%	524,624	-43.252%
2026-04-23	6.1500	6.180000	5.9200	6.1000	-2.087%	456,701	-42.787%
2026-04-22	6.2800	6.320000	6.0400	6.2300	+0.809%	552,105	-43.981%
2026-04-21	6.5500	6.656000	6.1650	6.1800	-4.777%	681,039	-43.528%
2026-04-20	6.5600	6.568500	6.2600	6.4900	-2.553%	646,754	-46.225%
2026-04-17	6.4600	7.200000	6.4450	6.6600	+6.051%	788,494	-47.598%
2026-04-16	6.9000	7.005000	6.2800	6.2800	-6.129%	692,913	-44.427%
2026-04-15	6.2200	6.775000	6.1500	6.6900	+11.686%	1,029,006	-47.833%
2026-04-14	6.5400	6.680000	5.9500	5.9900	-8.410%	973,002	-41.736%
2026-04-13	5.6800	6.780000	5.6700	6.5400	+15.141%	1,381,911	-46.636%
2026-04-10	6.3300	6.380000	5.5600	5.6800	-10.481%	2,073,779	-38.556%
2026-04-09	7.4000	8.270000	6.3300	6.3450	-31.033%	3,003,679	-44.996%
2026-04-08	9.7600	10.000000	9.1050	9.2000	-1.393%	647,898	-62.065%
2026-04-07	9.1900	9.390000	8.9800	9.3300	+0.431%	412,116	-62.594%
2026-04-06	9.0400	9.650000	9.0300	9.2900	+2.765%	288,800	-62.433%
2026-04-02	9.1400	9.240000	8.8100	9.0400	-2.059%	243,024	-61.394%
2026-04-01	9.2400	9.420000	9.1000	9.2300	+0.545%	300,932	-62.189%
2026-03-31	8.9700	9.322500	8.7750	9.1800	+3.729%	314,994	-61.983%
2026-03-30	9.1500	9.150000	8.7500	8.8500	+0.568%	353,563	-60.565%
2026-03-27	8.9300	9.030000	8.7600	8.8000	-2.762%	203,450	-60.341%
2026-03-26	9.2500	9.650000	9.0100	9.0500	-3.928%	280,943	-61.436%
2026-03-25	9.3000	9.820000	9.2800	9.4200	+4.783%	361,509	-62.951%
2026-03-24	9.1100	9.310700	8.8500	8.9900	-3.229%	307,399	-61.179%
2026-03-23	9.4300	9.531800	8.9800	9.2900	+1.976%	425,335	-62.433%
2026-03-20	9.1500	9.320000	8.9525	9.1100	-0.546%	1,432,384	-61.690%
2026-03-19	9.2100	9.420000	8.8800	9.1600	-4.284%	403,565	-61.900%
2026-03-18	9.5100	9.840000	9.3500	9.5700	-0.416%	304,906	-63.532%
2026-03-17	9.6800	9.990000	9.5300	9.6100	0.000%	333,809	-63.684%
2026-03-16	9.6500	9.829900	9.4680	9.6100	-0.311%	487,198	-63.684%
2026-03-13	9.8400	9.999900	9.4200	9.6400	-1.128%	407,207	-63.797%
2026-03-12	10.5000	10.550000	9.7150	9.7500	-7.845%	410,046	-64.205%
2026-03-11	10.2500	10.600000	10.0550	10.5800	+2.222%	322,218	-67.013%
2026-03-10	10.6100	10.750000	10.1308	10.3500	-4.167%	512,764	-66.280%
2026-03-09	11.0750	11.375000	10.4210	10.8000	-9.925%	585,457	-67.685%
2026-03-06	12.2800	12.610000	11.9100	11.9900	-4.080%	284,324	-70.892%
2026-03-05	12.6800	12.930000	12.2605	12.5000	-1.730%	306,181	-72.080%
2026-03-04	12.8500	12.940000	12.2900	12.7200	-1.166%	257,560	-72.563%
2026-03-03	11.9800	13.080000	11.8000	12.8700	-0.155%	325,594	-72.883%
2026-03-02	12.5500	13.171500	12.5300	12.8900	+0.861%	213,782	-72.925%
2026-02-27	13.7200	13.720000	12.6308	12.7800	-4.556%	192,942	-72.692%
2026-02-26	13.3700	13.790000	13.2050	13.3900	-0.224%	372,383	-73.936%
2026-02-25	12.9300	13.750000	12.7000	13.4200	+4.762%	409,635	-73.994%
2026-02-24	11.8400	13.040000	11.6600	12.8100	+8.193%	371,300	-72.756%
2026-02-23	12.3800	12.425000	11.6400	11.8400	-5.204%	387,336	-70.524%
2026-02-20	12.6300	12.995000	12.3650	12.4900	-2.039%	264,085	-72.058%
2026-02-19	12.3300	12.760000	12.2555	12.7500	+1.594%	261,218	-72.627%
2026-02-18	12.6400	12.880000	12.2500	12.5500	-0.712%	286,467	-72.191%
2026-02-17	12.5100	12.730000	12.1700	12.6400	+1.039%	286,181	-72.389%
2026-02-13	12.8700	13.270000	12.4200	12.5100	-2.797%	505,765	-72.102%
2026-02-12	13.5200	13.650000	12.8300	12.8700	-4.525%	405,895	-72.883%
2026-02-11	14.8000	14.800000	13.4600	13.4800	-7.923%	489,237	-74.110%
2026-02-10	14.4800	15.520000	14.4501	14.6400	+1.315%	698,386	-76.161%
2026-02-09	14.4900	14.518400	13.5000	14.4500	-1.634%	479,719	-75.848%
2026-02-06	13.4200	14.890000	13.1800	14.6900	+11.626%	1,164,911	-76.242%
2026-02-05	13.8900	13.948000	11.1300	13.1600	+7.692%	1,913,699	-73.480%
2026-02-04	13.1700	13.277100	12.1450	12.2200	-8.670%	1,172,452	-71.440%
2026-02-03	13.7600	13.858800	12.8600	13.3800	-2.620%	1,006,201	-73.916%
2026-02-02	13.5500	14.310000	13.3500	13.7400	+0.219%	563,722	-74.600%
2026-01-30	14.0500	14.634000	13.6255	13.7100	-3.586%	404,249	-74.544%
2026-01-29	14.6000	14.809900	14.0000	14.2200	-2.603%	457,397	-75.457%
2026-01-28	15.2600	15.260000	14.4600	14.6000	-4.325%	507,215	-76.096%
2026-01-27	15.0500	15.350000	14.7600	15.2600	+1.395%	348,876	-77.130%
2026-01-26	15.7900	16.069900	15.0200	15.0500	-5.405%	363,188	-76.811%
2026-01-23	15.6800	16.590000	15.5000	15.9100	+1.305%	811,125	-78.064%
2026-01-22	16.0200	16.295100	15.6800	15.7050	-0.790%	448,280	-77.778%
2026-01-21	16.2950	16.295000	15.3500	15.8300	-0.690%	448,074	-77.953%
2026-01-20	16.4200	16.690000	15.8900	15.9400	-5.401%	486,649	-78.105%
2026-01-16	17.5000	17.555000	16.8400	16.8500	-3.714%	584,769	-79.288%
2026-01-15	16.7700	17.530000	16.4501	17.5000	+4.353%	278,000	-80.057%
2026-01-14	16.8200	16.975400	16.3100	16.7700	-1.120%	283,594	-79.189%
2026-01-13	17.7900	17.790000	16.8201	16.9600	-4.181%	260,829	-79.422%
2026-01-12	17.5500	17.780000	17.2500	17.7000	+1.724%	469,387	-80.282%
2026-01-09	17.5600	17.820000	16.9928	17.4000	+0.173%	298,808	-79.943%
2026-01-08	17.5400	18.250000	17.3000	17.3700	+1.047%	764,929	-79.908%
2026-01-07	17.5900	17.670000	17.0700	17.1900	-1.771%	262,539	-79.697%
2026-01-06	17.3500	17.750000	16.6450	17.5000	+0.865%	982,478	-80.057%
2026-01-05	16.9900	18.150000	16.9000	17.3500	+3.768%	822,738	-79.885%
2026-01-02	17.1400	17.360000	16.4100	16.7200	-0.417%	284,214	-79.127%
2025-12-31	17.1500	17.200000	16.6000	16.7900	-2.723%	628,051	-79.214%
2025-12-30	16.1100	17.300600	16.0523	17.2600	+7.405%	777,037	-79.780%
2025-12-29	16.5700	16.800000	16.0300	16.0700	-4.002%	604,599	-78.283%
2025-12-26	17.4300	17.475000	16.7000	16.7400	-4.069%	311,742	-79.152%
2025-12-24	17.3400	17.600000	17.1850	17.4500	+0.576%	147,702	-80.000%
2025-12-23	17.3800	17.840000	17.2000	17.3500	-0.857%	242,670	-79.885%
2025-12-22	17.5900	17.965000	17.3900	17.5000	+0.865%	411,515	-80.057%
2025-12-19	17.2300	17.850000	17.0450	17.3500	+0.638%	697,541	-79.885%
2025-12-18	17.6500	17.965000	17.2100	17.2400	-1.317%	922,781	-79.756%
2025-12-17	17.6200	17.970800	17.3600	17.4700	0.000%	299,123	-80.023%
2025-12-16	17.2600	17.910000	17.2600	17.4700	+0.057%	315,704	-80.023%
2025-12-15	18.8600	18.860000	17.2600	17.4600	-6.731%	315,495	-80.011%
2025-12-12	19.1100	19.345000	18.6100	18.7200	-2.041%	288,104	-81.357%
2025-12-11	18.9200	19.500000	18.8900	19.1100	+0.526%	221,422	-81.737%
2025-12-10	18.8400	19.360000	18.7900	19.0100	+0.053%	420,743	-81.641%
2025-12-09	18.9400	19.270000	18.7300	19.0000	+0.053%	388,729	-81.632%
2025-12-08	20.6900	20.690000	18.3400	18.9900	-3.457%	584,187	-81.622%
2025-12-05	19.2600	19.730000	19.0400	19.6700	+2.129%	276,969	-82.257%
2025-12-04	18.4800	19.330000	18.3300	19.2600	+5.188%	243,084	-81.880%
2025-12-03	18.1100	18.349900	17.6700	18.3100	+1.216%	267,996	-80.939%
2025-12-02	18.3000	18.615000	17.9100	18.0900	-0.055%	259,469	-80.708%
2025-12-01	18.0700	18.400000	17.6400	18.1000	-0.822%	208,240	-80.718%
2025-11-28	18.0000	18.420000	17.8500	18.2500	+2.586%	182,086	-80.877%
2025-11-26	17.5700	17.890000	17.3800	17.7900	+1.599%	185,973	-80.382%
2025-11-25	17.2900	17.738900	16.9900	17.5100	+0.980%	235,978	-80.069%
2025-11-24	17.2800	17.450000	16.9700	17.3400	-0.630%	249,134	-79.873%
2025-11-21	16.8600	17.670000	16.8600	17.4500	+2.768%	292,939	-80.000%
2025-11-20	17.7200	18.018700	16.9500	16.9800	-1.736%	418,012	-79.446%
2025-11-19	17.2200	17.700000	17.1799	17.2800	-0.058%	363,833	-79.803%
2025-11-18	16.8700	17.445000	16.8200	17.2900	+2.006%	226,220	-79.815%
2025-11-17	17.2800	17.535000	16.7601	16.9500	-1.910%	408,804	-79.410%
2025-11-14	17.2800	17.740000	17.2000	17.2800	-1.595%	243,014	-79.803%
2025-11-13	17.8200	18.195000	17.3500	17.5600	-2.390%	330,709	-80.125%
2025-11-12	17.9900	18.320000	17.8500	17.9900	+0.279%	250,742	-80.600%
2025-11-11	18.2000	18.660000	17.7100	17.9400	-1.752%	284,928	-80.546%
2025-11-10	18.6500	18.950000	18.1600	18.2600	-0.976%	266,788	-80.887%
2025-11-07	17.0600	18.640000	16.8400	18.4400	+6.221%	386,913	-81.074%
2025-11-06	18.4700	18.949900	17.2250	17.3600	-5.959%	1,326,113	-79.896%
2025-11-05	19.3700	19.970000	18.0750	18.4600	-6.721%	663,874	-81.094%
2025-11-04	19.4700	20.410000	19.4000	19.7900	-0.852%	275,516	-82.365%
2025-11-03	20.4500	21.190000	19.8661	19.9600	-1.432%	368,845	-82.515%
2025-10-31	19.7600	20.350000	19.7300	20.2500	+2.480%	227,554	-82.765%
2025-10-30	20.1100	20.507500	19.7500	19.7600	-3.327%	236,553	-82.338%
2025-10-29	20.9500	21.280000	20.2700	20.4400	-2.713%	238,965	-82.926%
2025-10-28	21.9600	21.970000	21.0000	21.0100	-3.535%	282,112	-83.389%
2025-10-27	21.5200	21.840000	20.8400	21.7800	+3.912%	417,699	-83.976%
2025-10-24	20.4400	20.995000	20.1700	20.9600	+5.380%	558,442	-83.349%
2025-10-23	19.8600	20.550000	19.8000	19.8900	+0.658%	294,580	-82.453%
2025-10-22	20.5200	20.799900	19.4600	19.7600	-4.725%	496,412	-82.338%
2025-10-21	20.8900	21.140000	20.4001	20.7400	-0.528%	379,632	-83.173%
2025-10-20	21.1600	21.750000	20.6900	20.8500	-1.465%	414,061	-83.261%
2025-10-17	21.9000	22.470000	21.1020	21.1600	-5.282%	450,816	-83.507%
2025-10-16	23.5000	23.815000	22.2500	22.3400	-4.325%	647,081	-84.378%
2025-10-15	25.0600	25.430000	23.1100	23.3500	-6.413%	841,069	-85.054%
2025-10-14	23.7700	25.185000	23.4423	24.9500	+1.464%	742,408	-86.012%
2025-10-13	26.7100	27.770000	23.7050	24.5900	-6.715%	1,168,771	-85.807%
2025-10-10	28.3900	30.620000	26.2800	26.3600	-4.596%	1,756,690	-86.760%
2025-10-09	25.1750	27.650000	23.2600	27.6300	+21.184%	2,567,242	-87.369%
2025-10-08	22.8000	23.330000	21.5600	22.8000	+0.840%	705,983	-84.693%
2025-10-07	23.0600	24.070000	22.3000	22.6100	-2.248%	570,865	-84.564%
2025-10-06	23.1900	23.480000	22.3960	23.1300	+2.345%	661,521	-84.911%
2025-10-03	22.4500	23.000000	22.2500	22.6000	+1.573%	456,320	-84.558%
2025-10-02	22.6900	22.855000	22.0950	22.2500	-1.023%	393,963	-84.315%
2025-10-01	21.8500	22.537500	21.5640	22.4800	+1.444%	487,226	-84.475%
2025-09-30	22.1400	22.720000	21.8500	22.1600	+2.167%	1,123,842	-84.251%
2025-09-29	21.1900	22.430900	20.8700	21.6900	+3.730%	416,376	-83.910%
2025-09-26	20.8500	21.250000	20.7000	20.9100	+0.674%	352,539	-83.309%
2025-09-25	20.1600	21.255000	19.8000	20.7700	+1.864%	480,385	-83.197%
2025-09-24	21.9000	22.050000	20.3500	20.3900	-7.570%	555,186	-82.884%
2025-09-23	22.2000	22.630000	21.7300	22.0600	-0.091%	537,768	-84.180%
2025-09-22	21.2200	22.260000	20.7300	22.0800	+4.102%	490,197	-84.194%
2025-09-19	20.9700	21.531700	20.7400	21.2100	+0.664%	687,355	-83.545%
2025-09-18	20.6100	21.310000	20.5200	21.0700	+2.730%	286,524	-83.436%
2025-09-17	20.3200	20.790000	20.0677	20.5100	+0.786%	270,515	-82.984%
2025-09-16	20.1750	20.440000	19.7100	20.3500	+1.598%	328,420	-82.850%
2025-09-15	20.0400	20.389600	19.6100	20.0300	+0.300%	328,436	-82.576%
2025-09-12	20.6000	21.110000	19.9400	19.9700	-1.674%	419,587	-82.524%
2025-09-11	20.8300	21.870000	20.2600	20.3100	-2.073%	559,202	-82.816%
2025-09-10	19.6000	20.790000	19.6000	20.7400	+6.687%	359,973	-83.173%
2025-09-09	19.9500	20.490000	19.3700	19.4400	-3.953%	380,408	-82.047%
2025-09-08	19.6400	20.810000	19.6400	20.2400	+3.160%	651,486	-82.757%
2025-09-05	19.1000	20.464200	19.0800	19.6200	+3.590%	813,560	-82.212%
2025-09-04	21.9600	22.000000	18.9000	18.9400	-6.745%	1,125,421	-81.573%
2025-09-03	20.8000	21.260000	20.0600	20.3100	-2.356%	332,732	-82.816%
2025-09-02	19.6700	21.160000	19.3838	20.8000	+1.961%	511,347	-83.221%
2025-08-29	19.9000	20.820000	19.7000	20.4000	+3.553%	402,681	-82.892%
2025-08-28	20.4100	20.690000	19.6400	19.7000	-2.860%	466,718	-82.284%
2025-08-27	19.8700	20.340000	19.6001	20.2800	+2.012%	310,251	-82.791%
2025-08-26	21.0000	21.340000	19.5100	19.8800	-5.468%	713,929	-82.445%
2025-08-25	21.0000	22.015000	20.5800	21.0300	+4.109%	750,642	-83.405%
2025-08-22	19.2600	20.530000	19.1332	20.2000	+5.154%	324,302	-82.723%
2025-08-21	19.3000	19.525000	19.0800	19.2100	-0.466%	199,348	-81.832%
2025-08-20	19.0800	19.430000	18.5900	19.3000	-0.155%	386,263	-81.917%
2025-08-19	19.4000	19.455000	18.9000	19.3300	-0.361%	355,704	-81.945%
2025-08-18	19.1400	19.810000	19.0000	19.4000	+1.147%	335,998	-82.010%
2025-08-15	19.9600	19.960000	19.1000	19.1800	-3.278%	493,768	-81.804%
2025-08-14	20.1900	20.440000	19.4300	19.8300	-3.174%	398,229	-82.400%
2025-08-13	20.9600	21.065000	18.3000	20.4800	-2.243%	724,657	-82.959%
2025-08-12	21.3500	21.681800	20.8400	20.9500	-2.057%	392,226	-83.341%
2025-08-11	21.2600	21.830000	21.1200	21.3900	+1.135%	309,982	-83.684%
2025-08-08	21.4700	21.511000	20.5900	21.1500	-0.424%	373,471	-83.499%
2025-08-07	21.0400	21.529900	20.8200	21.2400	+1.239%	347,238	-83.569%
2025-08-06	22.0900	22.260000	20.5300	20.9800	-5.538%	605,603	-83.365%
2025-08-05	22.1300	22.360000	21.5650	22.2100	+1.601%	535,066	-84.286%
2025-08-04	21.5750	22.110000	21.5500	21.8600	+2.533%	353,220	-84.035%
2025-08-01	21.4200	21.810000	20.9018	21.3200	-4.007%	534,490	-83.630%
2025-07-31	22.2000	22.660000	21.7500	22.2100	+0.407%	378,182	-84.286%
2025-07-30	22.5200	22.853300	21.7700	22.1200	-2.167%	468,613	-84.222%
2025-07-29	23.5000	23.735000	22.4600	22.6100	-3.705%	449,492	-84.564%
2025-07-28	23.9100	24.145000	22.8200	23.4800	-0.719%	487,603	-85.136%
2025-07-25	23.5300	24.130000	23.0500	23.6500	+0.467%	536,623	-85.243%
2025-07-24	23.8000	24.290000	22.9800	23.5400	-0.042%	667,001	-85.174%
2025-07-23	22.5200	23.725000	22.2864	23.5500	+8.625%	907,628	-85.180%
2025-07-22	21.2400	21.979900	20.2200	21.6800	+1.072%	758,889	-83.902%
2025-07-21	21.7200	22.200000	21.3500	21.4500	-1.334%	698,209	-83.730%
2025-07-18	22.1000	22.221200	21.5100	21.7400	-1.092%	659,559	-83.947%
2025-07-17	23.0100	23.300000	21.7892	21.9800	-3.976%	910,435	-84.122%
2025-07-16	22.9000	24.260000	22.5500	22.8900	+3.201%	1,028,468	-84.753%
2025-07-15	22.7800	23.150000	22.0000	22.1800	-1.466%	814,677	-84.265%
2025-07-14	23.0000	23.050000	21.8900	22.5100	-1.981%	1,276,707	-84.496%
2025-07-11	26.7600	27.070000	22.8500	22.9650	-9.640%	2,263,185	-84.803%
2025-07-10	32.3600	32.360000	24.6100	25.4150	-21.316%	3,177,092	-86.268%
2025-07-09	33.1700	33.490000	31.4700	32.3000	+0.404%	623,494	-89.195%
2025-07-08	33.9100	34.300000	31.3500	32.1700	-4.142%	821,895	-89.151%
2025-07-07	33.1000	33.950000	32.2001	33.5600	+1.145%	757,003	-89.601%
2025-07-03	32.1300	33.440000	31.9000	33.1800	+4.900%	360,108	-89.482%
2025-07-02	30.1900	31.799900	29.7500	31.6300	+4.286%	510,373	-88.966%
2025-07-01	30.4800	31.440200	30.0500	30.3300	-1.781%	536,313	-88.493%
2025-06-30	32.0000	32.500000	30.7600	30.8800	-2.186%	814,755	-88.698%
2025-06-27	31.2300	32.000000	29.5100	31.5700	+2.069%	648,749	-88.945%
2025-06-26	30.9400	31.795000	30.4800	30.9300	+0.979%	383,369	-88.716%
2025-06-25	32.9100	32.910000	30.4700	30.6300	-6.244%	534,635	-88.606%
2025-06-24	32.1000	33.555000	31.3401	32.6700	+3.158%	638,611	-89.317%
2025-06-23	30.3600	31.925000	29.8214	31.6700	+4.418%	440,172	-88.980%
2025-06-20	31.3800	31.740000	30.3000	30.3300	-2.003%	482,235	-88.493%
2025-06-18	31.4600	32.710000	30.9000	30.9500	-1.307%	330,042	-88.724%
2025-06-17	31.7400	32.051700	30.5500	31.3600	-0.254%	379,159	-88.871%
2025-06-16	30.6600	31.960000	30.6250	31.4400	+5.433%	334,351	-88.899%
2025-06-13	30.8050	31.341700	29.5650	29.8200	-5.543%	403,523	-88.296%
2025-06-12	29.3100	31.610000	28.7505	31.5700	+6.728%	473,017	-88.945%
2025-06-11	29.0200	30.189900	28.3495	29.5800	+2.744%	532,745	-88.201%
2025-06-10	29.5400	30.389200	27.8300	28.7900	-2.769%	461,951	-87.878%
2025-06-09	32.0000	32.050000	29.4360	29.6100	-5.550%	571,095	-88.213%
2025-06-06	28.8400	33.050000	28.2100	31.3500	+17.990%	2,029,376	-88.868%
2025-06-05	26.5300	27.275000	26.0000	26.5700	+0.378%	353,011	-86.865%
2025-06-04	26.3000	26.580000	25.4426	26.4700	-0.151%	267,828	-86.815%
2025-06-03	27.5000	27.660000	26.0600	26.5100	-2.894%	368,834	-86.835%
2025-06-02	26.6800	27.430000	26.2412	27.3000	+2.401%	345,094	-87.216%
2025-05-30	26.1200	26.945600	25.5100	26.6600	+1.119%	350,003	-86.909%
2025-05-29	26.4800	26.480000	25.6100	26.3650	+1.287%	305,782	-86.763%
2025-05-28	25.7100	26.300000	25.0900	26.0300	+1.323%	360,586	-86.592%
2025-05-27	24.3200	26.220000	24.0000	25.6900	+7.715%	473,063	-86.415%
2025-05-23	23.0000	24.280000	22.6766	23.8500	+1.880%	429,022	-85.367%
2025-05-22	23.8500	23.910000	23.0500	23.4100	-1.845%	330,568	-85.092%
2025-05-21	24.6500	24.985000	23.7100	23.8500	-4.217%	280,381	-85.367%
2025-05-20	25.2800	25.610000	24.3250	24.9000	-2.772%	372,326	-85.984%
2025-05-19	24.8200	25.705000	24.5000	25.6100	+0.946%	232,171	-86.373%
2025-05-16	25.6400	26.000000	25.1056	25.3700	-0.627%	231,457	-86.244%
2025-05-15	24.1600	25.620000	23.8900	25.5300	+4.889%	356,052	-86.330%
2025-05-14	24.6800	25.000000	24.1400	24.3400	-1.298%	325,055	-85.661%
2025-05-13	23.2700	25.000000	23.2700	24.6600	+5.973%	446,606	-85.848%
2025-05-12	22.7500	23.495000	22.0612	23.2700	+8.283%	439,456	-85.002%
2025-05-09	22.6300	22.700000	21.3400	21.4900	-5.038%	297,898	-83.760%
2025-05-08	21.5000	22.728600	21.2400	22.6300	+8.381%	390,260	-84.578%
2025-05-07	22.3000	22.460000	20.5650	20.8800	-6.494%	354,009	-83.285%
2025-05-06	21.8000	22.505000	21.7100	22.3300	-1.195%	306,494	-84.371%
2025-05-05	23.6600	23.770000	22.5100	22.6000	-4.962%	295,238	-84.558%
2025-05-02	22.9800	24.869900	22.9045	23.7800	+5.361%	653,972	-85.324%
2025-05-01	22.8400	22.998000	22.2200	22.5700	+0.804%	307,520	-84.537%
2025-04-30	21.6900	22.500000	20.7000	22.3900	-0.621%	370,549	-84.413%
2025-04-29	22.5300	22.885000	22.0500	22.5300	-0.089%	232,933	-84.510%
2025-04-28	23.3000	23.400000	22.0108	22.5500	-2.676%	339,124	-84.523%
2025-04-25	22.8300	23.299900	22.4801	23.1700	+1.003%	250,206	-84.937%
2025-04-24	22.6500	23.535000	22.5500	22.9400	+3.101%	551,861	-84.786%
2025-04-23	22.1300	22.750000	21.6979	22.2500	+5.301%	386,823	-84.315%
2025-04-22	20.2600	21.280000	19.8450	21.1300	+4.812%	432,587	-83.483%
2025-04-21	21.8400	21.970000	19.6962	20.1600	-7.438%	525,926	-82.688%
2025-04-17	21.4300	21.970000	20.8517	21.7800	+2.062%	538,764	-83.976%
2025-04-16	20.3500	21.600000	19.6500	21.3400	+5.071%	749,147	-83.646%
2025-04-15	20.8000	20.950000	19.9500	20.3100	-0.587%	651,852	-82.816%
2025-04-14	18.5000	20.850000	18.2000	20.4300	+13.943%	1,370,597	-82.917%
2025-04-11	18.0400	18.700000	17.3000	17.9300	-0.830%	793,338	-80.535%
2025-04-10	17.4000	18.690000	15.8300	18.0800	+9.047%	1,972,597	-80.697%
2025-04-09	14.9400	17.540000	14.7600	16.5800	+10.020%	1,017,741	-78.951%
2025-04-08	16.7700	16.939900	14.9302	15.0700	-3.087%	633,869	-76.841%
2025-04-07	14.0100	16.480000	14.0000	15.5500	+3.944%	699,826	-77.556%

.dark-mode .rx9y1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rx9y1z{ color: #333333; background-color: white; border: 2px solid #333333; }BYRNByrna Technologies, Inc. Common Stockstock NASDAQ

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ