Dark

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ

At Close

Jun 5, 2026 3:59:53 PM EDT

5.92USD-6.477%(-0.41)382,561

5.07Bid 6.74Ask 1.67Spread

Pre-market

Jun 4, 2026 9:24:30 AM EDT

6.00USD-5.213%(-0.33)0

After-hours

Jun 5, 2026 4:47:30 PM EDT

5.93USD+0.169%(+0.01)21,251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	6.2400	6.2500	5.8600	5.9200	-6.477%	382,561	0.000%
2026-06-04	6.0900	6.3980	6.0700	6.3300	+5.150%	305,423	-6.477%
2026-06-03	6.0800	6.1000	5.8700	6.0200	-3.215%	294,184	-1.661%
2026-06-02	6.1700	6.3600	5.9800	6.2200	+1.138%	504,315	-4.823%
2026-06-01	6.2000	6.3500	6.1100	6.1500	-1.442%	326,392	-3.740%
2026-05-29	6.5100	6.5100	6.2300	6.2400	-4.733%	449,013	-5.128%
2026-05-28	6.1400	6.8000	6.0300	6.5500	+7.026%	747,070	-9.618%
2026-05-27	5.7200	6.1700	5.6500	6.1200	+6.066%	527,418	-3.268%
2026-05-26	5.5900	5.8000	5.4700	5.7700	+4.152%	584,880	+2.600%
2026-05-22	5.3600	5.6399	5.3600	5.5400	+3.166%	249,766	+6.859%
2026-05-21	5.2400	5.4100	5.1000	5.3700	+0.750%	255,737	+10.242%
2026-05-20	5.0800	5.3500	4.9100	5.3300	+5.128%	360,354	+11.069%
2026-05-19	5.0400	5.1400	4.9100	5.0700	-0.197%	315,024	+16.765%
2026-05-18	4.9600	5.2373	4.9500	5.0800	+2.419%	490,399	+16.535%
2026-05-15	5.1600	5.1600	4.9250	4.9600	-4.247%	383,722	+19.355%
2026-05-14	5.0100	5.3200	4.9200	5.1800	+3.600%	448,148	+14.286%
2026-05-13	5.0200	5.0625	4.8400	5.0000	-1.381%	341,622	+18.400%
2026-05-12	5.1500	5.1500	4.9350	5.0700	-1.362%	414,217	+16.765%
2026-05-11	5.2800	5.3400	5.1000	5.1400	-3.565%	387,598	+15.175%
2026-05-08	5.5300	5.5300	5.2800	5.3300	-3.617%	389,274	+11.069%
2026-05-07	5.5700	5.7000	5.5000	5.5300	+0.363%	375,338	+7.052%
2026-05-06	5.4800	5.5700	5.3250	5.5100	+1.848%	433,411	+7.441%
2026-05-05	5.4400	5.4900	5.2400	5.4100	+0.933%	587,985	+9.427%
2026-05-04	5.7500	5.9010	5.3400	5.3600	-6.783%	555,111	+10.448%
2026-05-01	5.8300	6.0000	5.6250	5.7500	-1.709%	427,492	+2.957%
2026-04-30	5.6900	5.8700	5.6500	5.8500	+3.357%	439,843	+1.197%
2026-04-29	6.0500	6.0500	5.6500	5.6600	-6.908%	605,789	+4.594%
2026-04-28	6.0100	6.1400	5.9400	6.0800	+1.165%	451,836	-2.632%
2026-04-27	6.1400	6.1600	5.9400	6.0100	-2.276%	518,973	-1.498%
2026-04-24	6.0400	6.1600	5.9600	6.1500	+0.820%	524,624	-3.740%
2026-04-23	6.1500	6.1800	5.9200	6.1000	-2.087%	456,701	-2.951%
2026-04-22	6.2800	6.3200	6.0400	6.2300	+0.809%	552,105	-4.976%
2026-04-21	6.5500	6.6560	6.1650	6.1800	-4.777%	681,039	-4.207%
2026-04-20	6.5600	6.5685	6.2600	6.4900	-2.553%	646,754	-8.783%
2026-04-17	6.4600	7.2000	6.4450	6.6600	+6.051%	788,494	-11.111%
2026-04-16	6.9000	7.0050	6.2800	6.2800	-6.129%	692,913	-5.732%
2026-04-15	6.2200	6.7750	6.1500	6.6900	+11.686%	1,029,006	-11.510%
2026-04-14	6.5400	6.6800	5.9500	5.9900	-8.410%	973,002	-1.169%
2026-04-13	5.6800	6.7800	5.6700	6.5400	+15.141%	1,381,911	-9.480%
2026-04-10	6.3300	6.3800	5.5600	5.6800	-10.481%	2,073,779	+4.225%
2026-04-09	7.4000	8.2700	6.3300	6.3450	-31.033%	3,003,679	-6.698%
2026-04-08	9.7600	10.0000	9.1050	9.2000	-1.393%	647,898	-35.652%
2026-04-07	9.1900	9.3900	8.9800	9.3300	+0.431%	412,116	-36.549%
2026-04-06	9.0400	9.6500	9.0300	9.2900	+2.765%	288,800	-36.276%
2026-04-02	9.1400	9.2400	8.8100	9.0400	-2.059%	243,024	-34.513%
2026-04-01	9.2400	9.4200	9.1000	9.2300	+0.545%	300,932	-35.861%
2026-03-31	8.9700	9.3225	8.7750	9.1800	+3.729%	314,994	-35.512%
2026-03-30	9.1500	9.1500	8.7500	8.8500	+0.568%	353,563	-33.107%
2026-03-27	8.9300	9.0300	8.7600	8.8000	-2.762%	203,450	-32.727%
2026-03-26	9.2500	9.6500	9.0100	9.0500	-3.928%	280,943	-34.586%
2026-03-25	9.3000	9.8200	9.2800	9.4200	+4.783%	361,509	-37.155%
2026-03-24	9.1100	9.3107	8.8500	8.9900	-3.229%	307,399	-34.149%
2026-03-23	9.4300	9.5318	8.9800	9.2900	+1.976%	425,335	-36.276%
2026-03-20	9.1500	9.3200	8.9525	9.1100	-0.546%	1,432,384	-35.016%
2026-03-19	9.2100	9.4200	8.8800	9.1600	-4.284%	403,565	-35.371%
2026-03-18	9.5100	9.8400	9.3500	9.5700	-0.416%	304,906	-38.140%
2026-03-17	9.6800	9.9900	9.5300	9.6100	0.000%	333,809	-38.398%
2026-03-16	9.6500	9.8299	9.4680	9.6100	-0.311%	487,198	-38.398%
2026-03-13	9.8400	9.9999	9.4200	9.6400	-1.128%	407,207	-38.589%
2026-03-12	10.5000	10.5500	9.7150	9.7500	-7.845%	410,046	-39.282%
2026-03-11	10.2500	10.6000	10.0550	10.5800	+2.222%	322,218	-44.045%
2026-03-10	10.6100	10.7500	10.1308	10.3500	-4.167%	512,764	-42.802%
2026-03-09	11.0750	11.3750	10.4210	10.8000	-9.925%	585,457	-45.185%
2026-03-06	12.2800	12.6100	11.9100	11.9900	-4.080%	284,324	-50.626%
2026-03-05	12.6800	12.9300	12.2605	12.5000	-1.730%	306,181	-52.640%
2026-03-04	12.8500	12.9400	12.2900	12.7200	-1.166%	257,560	-53.459%
2026-03-03	11.9800	13.0800	11.8000	12.8700	-0.155%	325,594	-54.002%
2026-03-02	12.5500	13.1715	12.5300	12.8900	+0.861%	213,782	-54.073%
2026-02-27	13.7200	13.7200	12.6308	12.7800	-4.556%	192,942	-53.678%
2026-02-26	13.3700	13.7900	13.2050	13.3900	-0.224%	372,383	-55.788%
2026-02-25	12.9300	13.7500	12.7000	13.4200	+4.762%	409,635	-55.887%
2026-02-24	11.8400	13.0400	11.6600	12.8100	+8.193%	371,300	-53.786%
2026-02-23	12.3800	12.4250	11.6400	11.8400	-5.204%	387,336	-50.000%
2026-02-20	12.6300	12.9950	12.3650	12.4900	-2.039%	264,085	-52.602%
2026-02-19	12.3300	12.7600	12.2555	12.7500	+1.594%	261,218	-53.569%
2026-02-18	12.6400	12.8800	12.2500	12.5500	-0.712%	286,467	-52.829%
2026-02-17	12.5100	12.7300	12.1700	12.6400	+1.039%	286,181	-53.165%
2026-02-13	12.8700	13.2700	12.4200	12.5100	-2.797%	505,765	-52.678%
2026-02-12	13.5200	13.6500	12.8300	12.8700	-4.525%	405,895	-54.002%
2026-02-11	14.8000	14.8000	13.4600	13.4800	-7.923%	489,237	-56.083%
2026-02-10	14.4800	15.5200	14.4501	14.6400	+1.315%	698,386	-59.563%
2026-02-09	14.4900	14.5184	13.5000	14.4500	-1.634%	479,719	-59.031%
2026-02-06	13.4200	14.8900	13.1800	14.6900	+11.626%	1,164,911	-59.700%
2026-02-05	13.8900	13.9480	11.1300	13.1600	+7.692%	1,913,699	-55.015%
2026-02-04	13.1700	13.2771	12.1450	12.2200	-8.670%	1,172,452	-51.555%
2026-02-03	13.7600	13.8588	12.8600	13.3800	-2.620%	1,006,201	-55.755%
2026-02-02	13.5500	14.3100	13.3500	13.7400	+0.219%	563,722	-56.914%
2026-01-30	14.0500	14.6340	13.6255	13.7100	-3.586%	404,249	-56.820%
2026-01-29	14.6000	14.8099	14.0000	14.2200	-2.603%	457,397	-58.368%
2026-01-28	15.2600	15.2600	14.4600	14.6000	-4.325%	507,215	-59.452%
2026-01-27	15.0500	15.3500	14.7600	15.2600	+1.395%	348,876	-61.206%
2026-01-26	15.7900	16.0699	15.0200	15.0500	-5.405%	363,188	-60.664%
2026-01-23	15.6800	16.5900	15.5000	15.9100	+1.305%	811,125	-62.791%
2026-01-22	16.0200	16.2951	15.6800	15.7050	-0.790%	448,280	-62.305%
2026-01-21	16.2950	16.2950	15.3500	15.8300	-0.690%	448,074	-62.603%
2026-01-20	16.4200	16.6900	15.8900	15.9400	-5.401%	486,649	-62.861%
2026-01-16	17.5000	17.5550	16.8400	16.8500	-3.714%	584,769	-64.866%
2026-01-15	16.7700	17.5300	16.4501	17.5000	+4.353%	278,000	-66.171%
2026-01-14	16.8200	16.9754	16.3100	16.7700	-1.120%	283,594	-64.699%
2026-01-13	17.7900	17.7900	16.8201	16.9600	-4.181%	260,829	-65.094%
2026-01-12	17.5500	17.7800	17.2500	17.7000	+1.724%	469,387	-66.554%
2026-01-09	17.5600	17.8200	16.9928	17.4000	+0.173%	298,808	-65.977%
2026-01-08	17.5400	18.2500	17.3000	17.3700	+1.047%	764,929	-65.918%
2026-01-07	17.5900	17.6700	17.0700	17.1900	-1.771%	262,539	-65.561%
2026-01-06	17.3500	17.7500	16.6450	17.5000	+0.865%	982,478	-66.171%
2026-01-05	16.9900	18.1500	16.9000	17.3500	+3.768%	822,738	-65.879%
2026-01-02	17.1400	17.3600	16.4100	16.7200	-0.417%	284,214	-64.593%
2025-12-31	17.1500	17.2000	16.6000	16.7900	-2.723%	628,051	-64.741%
2025-12-30	16.1100	17.3006	16.0523	17.2600	+7.405%	777,037	-65.701%
2025-12-29	16.5700	16.8000	16.0300	16.0700	-4.002%	604,599	-63.161%
2025-12-26	17.4300	17.4750	16.7000	16.7400	-4.069%	311,742	-64.636%
2025-12-24	17.3400	17.6000	17.1850	17.4500	+0.576%	147,702	-66.074%
2025-12-23	17.3800	17.8400	17.2000	17.3500	-0.857%	242,670	-65.879%
2025-12-22	17.5900	17.9650	17.3900	17.5000	+0.865%	411,515	-66.171%
2025-12-19	17.2300	17.8500	17.0450	17.3500	+0.638%	697,541	-65.879%
2025-12-18	17.6500	17.9650	17.2100	17.2400	-1.317%	922,781	-65.661%
2025-12-17	17.6200	17.9708	17.3600	17.4700	0.000%	299,123	-66.113%
2025-12-16	17.2600	17.9100	17.2600	17.4700	+0.057%	315,704	-66.113%
2025-12-15	18.8600	18.8600	17.2600	17.4600	-6.731%	315,495	-66.094%
2025-12-12	19.1100	19.3450	18.6100	18.7200	-2.041%	288,104	-68.376%
2025-12-11	18.9200	19.5000	18.8900	19.1100	+0.526%	221,422	-69.021%
2025-12-10	18.8400	19.3600	18.7900	19.0100	+0.053%	420,743	-68.858%
2025-12-09	18.9400	19.2700	18.7300	19.0000	+0.053%	388,729	-68.842%
2025-12-08	20.6900	20.6900	18.3400	18.9900	-3.457%	584,187	-68.826%
2025-12-05	19.2600	19.7300	19.0400	19.6700	+2.129%	276,969	-69.903%
2025-12-04	18.4800	19.3300	18.3300	19.2600	+5.188%	243,084	-69.263%
2025-12-03	18.1100	18.3499	17.6700	18.3100	+1.216%	267,996	-67.668%
2025-12-02	18.3000	18.6150	17.9100	18.0900	-0.055%	259,469	-67.275%
2025-12-01	18.0700	18.4000	17.6400	18.1000	-0.822%	208,240	-67.293%
2025-11-28	18.0000	18.4200	17.8500	18.2500	+2.586%	182,086	-67.562%
2025-11-26	17.5700	17.8900	17.3800	17.7900	+1.599%	185,973	-66.723%
2025-11-25	17.2900	17.7389	16.9900	17.5100	+0.980%	235,978	-66.191%
2025-11-24	17.2800	17.4500	16.9700	17.3400	-0.630%	249,134	-65.859%
2025-11-21	16.8600	17.6700	16.8600	17.4500	+2.768%	292,939	-66.074%
2025-11-20	17.7200	18.0187	16.9500	16.9800	-1.736%	418,012	-65.135%
2025-11-19	17.2200	17.7000	17.1799	17.2800	-0.058%	363,833	-65.741%
2025-11-18	16.8700	17.4450	16.8200	17.2900	+2.006%	226,220	-65.761%
2025-11-17	17.2800	17.5350	16.7601	16.9500	-1.910%	408,804	-65.074%
2025-11-14	17.2800	17.7400	17.2000	17.2800	-1.595%	243,014	-65.741%
2025-11-13	17.8200	18.1950	17.3500	17.5600	-2.390%	330,709	-66.287%
2025-11-12	17.9900	18.3200	17.8500	17.9900	+0.279%	250,742	-67.093%
2025-11-11	18.2000	18.6600	17.7100	17.9400	-1.752%	284,928	-67.001%
2025-11-10	18.6500	18.9500	18.1600	18.2600	-0.976%	266,788	-67.579%
2025-11-07	17.0600	18.6400	16.8400	18.4400	+6.221%	386,913	-67.896%
2025-11-06	18.4700	18.9499	17.2250	17.3600	-5.959%	1,326,113	-65.899%
2025-11-05	19.3700	19.9700	18.0750	18.4600	-6.721%	663,874	-67.931%
2025-11-04	19.4700	20.4100	19.4000	19.7900	-0.852%	275,516	-70.086%
2025-11-03	20.4500	21.1900	19.8661	19.9600	-1.432%	368,845	-70.341%
2025-10-31	19.7600	20.3500	19.7300	20.2500	+2.480%	227,554	-70.765%
2025-10-30	20.1100	20.5075	19.7500	19.7600	-3.327%	236,553	-70.040%
2025-10-29	20.9500	21.2800	20.2700	20.4400	-2.713%	238,965	-71.037%
2025-10-28	21.9600	21.9700	21.0000	21.0100	-3.535%	282,112	-71.823%
2025-10-27	21.5200	21.8400	20.8400	21.7800	+3.912%	417,699	-72.819%
2025-10-24	20.4400	20.9950	20.1700	20.9600	+5.380%	558,442	-71.756%
2025-10-23	19.8600	20.5500	19.8000	19.8900	+0.658%	294,580	-70.236%
2025-10-22	20.5200	20.7999	19.4600	19.7600	-4.725%	496,412	-70.040%
2025-10-21	20.8900	21.1400	20.4001	20.7400	-0.528%	379,632	-71.456%
2025-10-20	21.1600	21.7500	20.6900	20.8500	-1.465%	414,061	-71.607%
2025-10-17	21.9000	22.4700	21.1020	21.1600	-5.282%	450,816	-72.023%
2025-10-16	23.5000	23.8150	22.2500	22.3400	-4.325%	647,081	-73.500%
2025-10-15	25.0600	25.4300	23.1100	23.3500	-6.413%	841,069	-74.647%
2025-10-14	23.7700	25.1850	23.4423	24.9500	+1.464%	742,408	-76.273%
2025-10-13	26.7100	27.7700	23.7050	24.5900	-6.715%	1,168,771	-75.925%
2025-10-10	28.3900	30.6200	26.2800	26.3600	-4.596%	1,756,690	-77.542%
2025-10-09	25.1750	27.6500	23.2600	27.6300	+21.184%	2,567,242	-78.574%
2025-10-08	22.8000	23.3300	21.5600	22.8000	+0.840%	705,983	-74.035%
2025-10-07	23.0600	24.0700	22.3000	22.6100	-2.248%	570,865	-73.817%
2025-10-06	23.1900	23.4800	22.3960	23.1300	+2.345%	661,521	-74.406%
2025-10-03	22.4500	23.0000	22.2500	22.6000	+1.573%	456,320	-73.805%
2025-10-02	22.6900	22.8550	22.0950	22.2500	-1.023%	393,963	-73.393%
2025-10-01	21.8500	22.5375	21.5640	22.4800	+1.444%	487,226	-73.665%
2025-09-30	22.1400	22.7200	21.8500	22.1600	+2.167%	1,123,842	-73.285%
2025-09-29	21.1900	22.4309	20.8700	21.6900	+3.730%	416,376	-72.706%
2025-09-26	20.8500	21.2500	20.7000	20.9100	+0.674%	352,539	-71.688%
2025-09-25	20.1600	21.2550	19.8000	20.7700	+1.864%	480,385	-71.497%
2025-09-24	21.9000	22.0500	20.3500	20.3900	-7.570%	555,186	-70.966%
2025-09-23	22.2000	22.6300	21.7300	22.0600	-0.091%	537,768	-73.164%
2025-09-22	21.2200	22.2600	20.7300	22.0800	+4.102%	490,197	-73.188%
2025-09-19	20.9700	21.5317	20.7400	21.2100	+0.664%	687,355	-72.089%
2025-09-18	20.6100	21.3100	20.5200	21.0700	+2.730%	286,524	-71.903%
2025-09-17	20.3200	20.7900	20.0677	20.5100	+0.786%	270,515	-71.136%
2025-09-16	20.1750	20.4400	19.7100	20.3500	+1.598%	328,420	-70.909%
2025-09-15	20.0400	20.3896	19.6100	20.0300	+0.300%	328,436	-70.444%
2025-09-12	20.6000	21.1100	19.9400	19.9700	-1.674%	419,587	-70.356%
2025-09-11	20.8300	21.8700	20.2600	20.3100	-2.073%	559,202	-70.852%
2025-09-10	19.6000	20.7900	19.6000	20.7400	+6.687%	359,973	-71.456%
2025-09-09	19.9500	20.4900	19.3700	19.4400	-3.953%	380,408	-69.547%
2025-09-08	19.6400	20.8100	19.6400	20.2400	+3.160%	651,486	-70.751%
2025-09-05	19.1000	20.4642	19.0800	19.6200	+3.590%	813,560	-69.827%
2025-09-04	21.9600	22.0000	18.9000	18.9400	-6.745%	1,125,421	-68.743%
2025-09-03	20.8000	21.2600	20.0600	20.3100	-2.356%	332,732	-70.852%
2025-09-02	19.6700	21.1600	19.3838	20.8000	+1.961%	511,347	-71.538%
2025-08-29	19.9000	20.8200	19.7000	20.4000	+3.553%	402,681	-70.980%
2025-08-28	20.4100	20.6900	19.6400	19.7000	-2.860%	466,718	-69.949%
2025-08-27	19.8700	20.3400	19.6001	20.2800	+2.012%	310,251	-70.809%
2025-08-26	21.0000	21.3400	19.5100	19.8800	-5.468%	713,929	-70.221%
2025-08-25	21.0000	22.0150	20.5800	21.0300	+4.109%	750,642	-71.850%
2025-08-22	19.2600	20.5300	19.1332	20.2000	+5.154%	324,302	-70.693%
2025-08-21	19.3000	19.5250	19.0800	19.2100	-0.466%	199,348	-69.183%
2025-08-20	19.0800	19.4300	18.5900	19.3000	-0.155%	386,263	-69.326%
2025-08-19	19.4000	19.4550	18.9000	19.3300	-0.361%	355,704	-69.374%
2025-08-18	19.1400	19.8100	19.0000	19.4000	+1.147%	335,998	-69.485%
2025-08-15	19.9600	19.9600	19.1000	19.1800	-3.278%	493,768	-69.135%
2025-08-14	20.1900	20.4400	19.4300	19.8300	-3.174%	398,229	-70.146%
2025-08-13	20.9600	21.0650	18.3000	20.4800	-2.243%	724,657	-71.094%
2025-08-12	21.3500	21.6818	20.8400	20.9500	-2.057%	392,226	-71.742%
2025-08-11	21.2600	21.8300	21.1200	21.3900	+1.135%	309,982	-72.324%
2025-08-08	21.4700	21.5110	20.5900	21.1500	-0.424%	373,471	-72.009%
2025-08-07	21.0400	21.5299	20.8200	21.2400	+1.239%	347,238	-72.128%
2025-08-06	22.0900	22.2600	20.5300	20.9800	-5.538%	605,603	-71.783%
2025-08-05	22.1300	22.3600	21.5650	22.2100	+1.601%	535,066	-73.345%
2025-08-04	21.5750	22.1100	21.5500	21.8600	+2.533%	353,220	-72.919%
2025-08-01	21.4200	21.8100	20.9018	21.3200	-4.007%	534,490	-72.233%
2025-07-31	22.2000	22.6600	21.7500	22.2100	+0.407%	378,182	-73.345%
2025-07-30	22.5200	22.8533	21.7700	22.1200	-2.167%	468,613	-73.237%
2025-07-29	23.5000	23.7350	22.4600	22.6100	-3.705%	449,492	-73.817%
2025-07-28	23.9100	24.1450	22.8200	23.4800	-0.719%	487,603	-74.787%
2025-07-25	23.5300	24.1300	23.0500	23.6500	+0.467%	536,623	-74.968%
2025-07-24	23.8000	24.2900	22.9800	23.5400	-0.042%	667,001	-74.851%
2025-07-23	22.5200	23.7250	22.2864	23.5500	+8.625%	907,628	-74.862%
2025-07-22	21.2400	21.9799	20.2200	21.6800	+1.072%	758,889	-72.694%
2025-07-21	21.7200	22.2000	21.3500	21.4500	-1.334%	698,209	-72.401%
2025-07-18	22.1000	22.2212	21.5100	21.7400	-1.092%	659,559	-72.769%
2025-07-17	23.0100	23.3000	21.7892	21.9800	-3.976%	910,435	-73.066%
2025-07-16	22.9000	24.2600	22.5500	22.8900	+3.201%	1,028,468	-74.137%
2025-07-15	22.7800	23.1500	22.0000	22.1800	-1.466%	814,677	-73.309%
2025-07-14	23.0000	23.0500	21.8900	22.5100	-1.981%	1,276,707	-73.701%
2025-07-11	26.7600	27.0700	22.8500	22.9650	-9.640%	2,263,185	-74.222%
2025-07-10	32.3600	32.3600	24.6100	25.4150	-21.316%	3,177,092	-76.707%
2025-07-09	33.1700	33.4900	31.4700	32.3000	+0.404%	623,494	-81.672%
2025-07-08	33.9100	34.3000	31.3500	32.1700	-4.142%	821,895	-81.598%
2025-07-07	33.1000	33.9500	32.2001	33.5600	+1.145%	757,003	-82.360%
2025-07-03	32.1300	33.4400	31.9000	33.1800	+4.900%	360,108	-82.158%
2025-07-02	30.1900	31.7999	29.7500	31.6300	+4.286%	510,373	-81.284%
2025-07-01	30.4800	31.4402	30.0500	30.3300	-1.781%	536,313	-80.481%
2025-06-30	32.0000	32.5000	30.7600	30.8800	-2.186%	814,755	-80.829%
2025-06-27	31.2300	32.0000	29.5100	31.5700	+2.069%	648,749	-81.248%
2025-06-26	30.9400	31.7950	30.4800	30.9300	+0.979%	383,369	-80.860%
2025-06-25	32.9100	32.9100	30.4700	30.6300	-6.244%	534,635	-80.673%
2025-06-24	32.1000	33.5550	31.3401	32.6700	+3.158%	638,611	-81.879%
2025-06-23	30.3600	31.9250	29.8214	31.6700	+4.418%	440,172	-81.307%
2025-06-20	31.3800	31.7400	30.3000	30.3300	-2.003%	482,235	-80.481%
2025-06-18	31.4600	32.7100	30.9000	30.9500	-1.307%	330,042	-80.872%
2025-06-17	31.7400	32.0517	30.5500	31.3600	-0.254%	379,159	-81.122%
2025-06-16	30.6600	31.9600	30.6250	31.4400	+5.433%	334,351	-81.170%
2025-06-13	30.8050	31.3417	29.5650	29.8200	-5.543%	403,523	-80.148%
2025-06-12	29.3100	31.6100	28.7505	31.5700	+6.728%	473,017	-81.248%
2025-06-11	29.0200	30.1899	28.3495	29.5800	+2.744%	532,745	-79.986%
2025-06-10	29.5400	30.3892	27.8300	28.7900	-2.769%	461,951	-79.437%
2025-06-09	32.0000	32.0500	29.4360	29.6100	-5.550%	571,095	-80.007%
2025-06-06	28.8400	33.0500	28.2100	31.3500	+17.990%	2,029,376	-81.116%
2025-06-05	26.5300	27.2750	26.0000	26.5700	+0.378%	353,011	-77.719%
2025-06-04	26.3000	26.5800	25.4426	26.4700	-0.151%	267,828	-77.635%
2025-06-03	27.5000	27.6600	26.0600	26.5100	-2.894%	368,834	-77.669%
2025-06-02	26.6800	27.4300	26.2412	27.3000	+2.401%	345,094	-78.315%
2025-05-30	26.1200	26.9456	25.5100	26.6600	+1.119%	350,003	-77.794%
2025-05-29	26.4800	26.4800	25.6100	26.3650	+1.287%	305,782	-77.546%
2025-05-28	25.7100	26.3000	25.0900	26.0300	+1.323%	360,586	-77.257%
2025-05-27	24.3200	26.2200	24.0000	25.6900	+7.715%	473,063	-76.956%
2025-05-23	23.0000	24.2800	22.6766	23.8500	+1.880%	429,022	-75.178%
2025-05-22	23.8500	23.9100	23.0500	23.4100	-1.845%	330,568	-74.712%
2025-05-21	24.6500	24.9850	23.7100	23.8500	-4.217%	280,381	-75.178%
2025-05-20	25.2800	25.6100	24.3250	24.9000	-2.772%	372,326	-76.225%
2025-05-19	24.8200	25.7050	24.5000	25.6100	+0.946%	232,171	-76.884%
2025-05-16	25.6400	26.0000	25.1056	25.3700	-0.627%	231,457	-76.665%
2025-05-15	24.1600	25.6200	23.8900	25.5300	+4.889%	356,052	-76.812%
2025-05-14	24.6800	25.0000	24.1400	24.3400	-1.298%	325,055	-75.678%
2025-05-13	23.2700	25.0000	23.2700	24.6600	+5.973%	446,606	-75.994%
2025-05-12	22.7500	23.4950	22.0612	23.2700	+8.283%	439,456	-74.560%
2025-05-09	22.6300	22.7000	21.3400	21.4900	-5.038%	297,898	-72.452%
2025-05-08	21.5000	22.7286	21.2400	22.6300	+8.381%	390,260	-73.840%
2025-05-07	22.3000	22.4600	20.5650	20.8800	-6.494%	354,009	-71.648%
2025-05-06	21.8000	22.5050	21.7100	22.3300	-1.195%	306,494	-73.489%
2025-05-05	23.6600	23.7700	22.5100	22.6000	-4.962%	295,238	-73.805%
2025-05-02	22.9800	24.8699	22.9045	23.7800	+5.361%	653,972	-75.105%
2025-05-01	22.8400	22.9980	22.2200	22.5700	+0.804%	307,520	-73.770%
2025-04-30	21.6900	22.5000	20.7000	22.3900	-0.621%	370,549	-73.560%
2025-04-29	22.5300	22.8850	22.0500	22.5300	-0.089%	232,933	-73.724%
2025-04-28	23.3000	23.4000	22.0108	22.5500	-2.676%	339,124	-73.747%
2025-04-25	22.8300	23.2999	22.4801	23.1700	+1.003%	250,206	-74.450%
2025-04-24	22.6500	23.5350	22.5500	22.9400	+3.101%	551,861	-74.194%
2025-04-23	22.1300	22.7500	21.6979	22.2500	+5.301%	386,823	-73.393%
2025-04-22	20.2600	21.2800	19.8450	21.1300	+4.812%	432,587	-71.983%
2025-04-21	21.8400	21.9700	19.6962	20.1600	-7.438%	525,926	-70.635%
2025-04-17	21.4300	21.9700	20.8517	21.7800	+2.062%	538,764	-72.819%
2025-04-16	20.3500	21.6000	19.6500	21.3400	+5.071%	749,147	-72.259%
2025-04-15	20.8000	20.9500	19.9500	20.3100	-0.587%	651,852	-70.852%
2025-04-14	18.5000	20.8500	18.2000	20.4300	+13.943%	1,370,597	-71.023%
2025-04-11	18.0400	18.7000	17.3000	17.9300	-0.830%	793,338	-66.983%
2025-04-10	17.4000	18.6900	15.8300	18.0800	+9.047%	1,972,597	-67.257%
2025-04-09	14.9400	17.5400	14.7600	16.5800	+10.020%	1,017,741	-64.294%
2025-04-08	16.7700	16.9399	14.9302	15.0700	-3.087%	633,869	-60.717%
2025-04-07	14.0100	16.4800	14.0000	15.5500	+3.944%	699,826	-61.929%
2025-04-04	14.5100	15.0500	13.6800	14.9600	-5.675%	949,198	-60.428%
2025-04-03	16.0000	16.3600	15.5500	15.8600	-7.522%	513,894	-62.673%
2025-04-02	16.2200	17.6100	16.2200	17.1500	+2.633%	308,283	-65.481%
2025-04-01	16.6900	16.9400	16.1700	16.7100	-0.772%	425,837	-64.572%
2025-03-31	16.5000	17.3200	16.3301	16.8400	-1.232%	1,468,180	-64.846%
2025-03-28	17.7500	18.0000	16.5800	17.0500	-4.642%	479,071	-65.279%
2025-03-27	17.6000	18.3640	17.2700	17.8800	+0.449%	414,409	-66.890%
2025-03-26	18.2300	18.3350	17.3626	17.8000	-3.208%	525,201	-66.742%
2025-03-25	18.4400	18.6600	18.0100	18.3900	-2.544%	414,456	-67.809%
2025-03-24	18.7600	19.3500	18.5500	18.8700	+3.624%	456,261	-68.627%
2025-03-21	18.6000	18.7300	17.8210	18.2100	-4.309%	1,355,519	-67.490%
2025-03-20	18.3100	19.4100	18.3100	19.0300	+1.656%	461,077	-68.891%
2025-03-19	18.3000	19.1200	18.2000	18.7200	+2.914%	417,404	-68.376%
2025-03-18	19.0700	19.2000	17.6701	18.1900	-5.898%	614,599	-67.455%
2025-03-17	20.9600	21.5000	19.2701	19.3300	-7.290%	545,842	-69.374%
2025-03-14	19.7100	20.9100	19.5500	20.8500	+7.752%	504,096	-71.607%
2025-03-13	20.2300	20.5339	19.1100	19.3500	-5.101%	391,713	-69.406%
2025-03-12	20.7000	21.4215	20.0200	20.3900	+3.241%	550,712	-70.966%
2025-03-11	19.3600	20.3900	19.0000	19.7500	+2.067%	719,717	-70.025%
2025-03-10	21.5600	22.5000	19.2300	19.3500	-13.923%	935,526	-69.406%
2025-03-07	22.4100	23.4900	21.9001	22.4800	-1.705%	676,343	-73.665%
2025-03-06	22.5500	24.1400	22.2806	22.8700	-2.265%	572,148	-74.115%
2025-03-05	25.3000	25.7500	21.8000	23.4000	-1.722%	718,990	-74.701%
2025-03-04	23.4050	24.6194	22.8247	23.8100	-1.652%	498,711	-75.136%
2025-03-03	26.4200	26.8485	24.0013	24.2100	-5.908%	518,600	-75.547%
2025-02-28	25.0600	26.3200	24.2600	25.7300	+0.429%	356,716	-76.992%
2025-02-27	28.0500	28.4100	25.5700	25.6200	-7.308%	392,378	-76.893%
2025-02-26	27.3500	28.4300	26.8300	27.6400	+4.816%	548,116	-78.582%
2025-02-25	26.5900	26.9900	25.0500	26.3700	-1.421%	588,409	-77.550%
2025-02-24	28.5200	29.0300	26.6200	26.7500	-6.173%	645,375	-77.869%
2025-02-21	29.5100	29.5400	27.5500	28.5100	-2.279%	639,338	-79.235%
2025-02-20	31.7000	31.7000	27.2600	29.1750	-9.112%	1,120,130	-79.709%
2025-02-19	33.1900	33.7430	30.8100	32.1000	-2.194%	810,799	-81.558%
2025-02-18	33.1000	33.9300	31.8700	32.8200	+0.061%	437,825	-81.962%
2025-02-14	33.7980	33.8800	31.2415	32.8000	-0.122%	499,182	-81.951%
2025-02-13	30.8500	32.9100	30.1100	32.8400	+7.110%	451,920	-81.973%
2025-02-12	31.6500	31.7200	28.6700	30.6600	-5.165%	837,350	-80.691%
2025-02-11	33.9400	33.9400	31.5742	32.3300	-5.440%	832,859	-81.689%
2025-02-10	30.4800	34.7800	30.4800	34.1900	+15.351%	1,424,364	-82.685%
2025-02-07	29.2500	31.5000	26.0000	29.6400	+7.782%	1,227,708	-80.027%
2025-02-06	26.7000	28.9450	26.5100	27.5000	+3.813%	1,034,684	-78.473%
2025-02-05	26.9700	27.2500	26.3200	26.4900	+0.303%	358,106	-77.652%
2025-02-04	26.2000	26.7100	25.5900	26.4100	+0.994%	448,242	-77.584%
2025-02-03	25.7700	27.5000	25.5800	26.1500	-3.291%	749,344	-77.361%
2025-01-31	30.8200	31.1100	27.0000	27.0400	-11.893%	610,131	-78.107%
2025-01-30	31.1000	32.5800	30.6100	30.6900	-1.445%	495,825	-80.710%
2025-01-29	30.8600	31.7260	30.5200	31.1400	+0.973%	239,534	-80.989%
2025-01-28	29.0500	30.9700	29.0000	30.8400	+7.195%	273,817	-80.804%
2025-01-27	29.2700	30.5364	27.6000	28.7700	-6.469%	441,211	-79.423%
2025-01-24	32.0800	32.3000	30.5660	30.7600	-3.830%	370,312	-80.754%
2025-01-23	31.0200	32.0000	30.1300	31.9850	+2.780%	573,872	-81.491%
2025-01-22	30.2600	31.5500	29.4856	31.1200	+3.251%	390,844	-80.977%
2025-01-21	30.0500	31.5000	29.8500	30.1400	+2.517%	548,287	-80.358%
2025-01-17	29.7800	30.4500	29.2000	29.4000	+0.547%	275,477	-79.864%
2025-01-16	27.9500	29.7645	27.9500	29.2400	+6.019%	325,685	-79.754%
2025-01-15	27.9800	28.5000	27.2801	27.5800	+1.771%	260,098	-78.535%
2025-01-14	27.3500	28.6800	26.6800	27.1000	+1.233%	266,620	-78.155%
2025-01-13	26.0300	26.9600	26.0000	26.7700	-0.372%	261,396	-77.886%
2025-01-10	27.4400	27.4900	26.5500	26.8700	-2.255%	249,417	-77.968%
2025-01-08	26.6000	27.6600	25.8701	27.4900	+1.664%	334,016	-78.465%
2025-01-07	27.5400	27.9300	26.4100	27.0400	-2.029%	386,703	-78.107%
2025-01-06	30.0700	30.5100	26.3298	27.6000	-8.031%	904,635	-78.551%
2025-01-03	28.5000	30.4575	28.3588	30.0100	+5.968%	413,617	-80.273%
2025-01-02	28.9700	29.4255	27.5000	28.3200	-1.701%	401,259	-79.096%
2024-12-31	30.0000	30.4900	28.0000	28.8100	-4.729%	811,576	-79.452%
2024-12-30	29.7000	30.3500	28.6300	30.2400	+0.599%	367,557	-80.423%
2024-12-27	30.9300	31.3200	29.0100	30.0600	-3.468%	530,821	-80.306%
2024-12-26	28.6300	31.3200	28.6300	31.1400	+8.050%	580,738	-80.989%
2024-12-24	29.6100	30.0100	28.3000	28.8200	-1.301%	258,972	-79.459%
2024-12-23	29.9100	29.9799	28.5100	29.2000	-1.218%	475,922	-79.726%
2024-12-20	27.6800	29.6200	27.2499	29.5600	+3.902%	702,306	-79.973%
2024-12-19	27.2950	29.7200	26.9610	28.4500	+7.970%	901,698	-79.192%
2024-12-18	27.6100	28.2100	25.6500	26.3500	-3.902%	707,673	-77.533%
2024-12-17	26.1600	27.4900	25.6800	27.4200	+4.736%	559,231	-78.410%
2024-12-16	24.8200	26.4100	24.7900	26.1800	+6.121%	628,643	-77.387%
2024-12-13	25.0000	25.7686	24.0001	24.6700	-0.564%	367,286	-76.003%
2024-12-12	24.0400	24.8300	22.7050	24.8100	+2.648%	499,108	-76.139%

.dark-mode .xNN5gY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNN5gY{ color: #333333; background-color: white; border: 2px solid #333333; }BYRNByrna Technologies, Inc. Common Stockstock NASDAQ

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ