Dark

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:55 PM EDT

4.56USD0.000%(0.00)710,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

4.56USD0.000%(0.00)4,429

After-hours

Jul 31, 2026 4:31:30 PM EDT

4.55USD-0.219%(-0.01)25,260

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.5400	4.6700	4.4500	4.5500	-0.219%	717,922	0.000%
2026-07-30	4.3500	4.5600	4.2800	4.5600	+5.312%	814,729	-0.219%
2026-07-29	4.1500	4.5050	4.1200	4.3300	+9.068%	1,765,360	+5.081%
2026-07-28	4.3600	4.7899	3.8300	3.9700	-3.874%	2,488,990	+14.610%
2026-07-27	3.6000	4.1800	3.6000	4.1300	+16.667%	1,551,276	+10.169%
2026-07-24	3.8500	3.9200	3.5200	3.5400	+5.045%	1,670,411	+28.531%
2026-07-23	3.5000	3.5650	3.3300	3.3700	-4.802%	535,836	+35.015%
2026-07-22	3.4100	3.5750	3.3300	3.5400	+4.118%	800,868	+28.531%
2026-07-21	3.1800	3.5200	3.1700	3.4000	+6.918%	604,133	+33.824%
2026-07-20	3.3000	3.3500	3.1650	3.1800	-4.790%	603,082	+43.082%
2026-07-17	3.4000	3.4700	3.2900	3.3400	-1.765%	602,071	+36.228%
2026-07-16	3.5600	3.5900	3.3700	3.4000	-4.762%	668,625	+33.824%
2026-07-15	3.5400	3.7300	3.5300	3.5700	+0.847%	651,824	+27.451%
2026-07-14	3.8200	3.8600	3.5050	3.5400	-7.330%	1,003,264	+28.531%
2026-07-13	3.8900	4.0900	3.7050	3.8200	-1.164%	1,131,412	+19.110%
2026-07-10	3.9600	4.1800	3.8050	3.8650	-1.904%	2,156,330	+17.723%
2026-07-09	4.6900	5.1300	3.8900	3.9400	-33.670%	5,335,748	+15.482%
2026-07-08	6.0600	6.2040	5.8700	5.9400	-3.415%	466,776	-23.401%
2026-07-07	7.0300	7.1900	5.7400	6.1500	-13.136%	1,430,924	-26.016%
2026-07-06	6.9600	7.1900	6.8100	7.0800	+1.578%	497,599	-35.734%
2026-07-02	6.8500	7.2800	6.7999	6.9700	+2.500%	848,097	-34.720%
2026-07-01	6.6600	7.0600	6.5301	6.8000	+1.341%	552,495	-33.088%
2026-06-30	6.2400	6.8799	6.2100	6.7100	+7.532%	958,325	-32.191%
2026-06-29	5.8300	6.4400	5.8200	6.2400	+8.901%	706,635	-27.083%
2026-06-26	5.5600	5.9200	5.5150	5.7300	+1.957%	2,395,255	-20.593%
2026-06-25	5.7100	5.8250	5.4000	5.6200	-1.230%	639,181	-19.039%
2026-06-24	5.5600	5.9500	5.5600	5.6900	+3.080%	494,396	-20.035%
2026-06-23	5.5500	5.7800	5.5200	5.5200	-1.429%	357,511	-17.572%
2026-06-22	5.8400	5.8700	5.5500	5.6000	-5.085%	288,571	-18.750%
2026-06-18	5.8700	5.9700	5.7300	5.9000	+1.375%	353,205	-22.881%
2026-06-17	5.6600	6.0835	5.6200	5.8200	+2.827%	299,402	-21.821%
2026-06-16	6.0200	6.1400	5.6300	5.6600	-5.824%	384,042	-19.611%
2026-06-15	6.4300	6.5600	6.0100	6.0100	-5.354%	362,907	-24.293%
2026-06-12	6.4400	6.4715	6.2800	6.3500	-1.550%	199,557	-28.346%
2026-06-11	6.3100	6.4500	6.0100	6.4500	+2.871%	290,139	-29.457%
2026-06-10	6.2400	6.5500	6.1800	6.2700	+0.320%	301,673	-27.432%
2026-06-09	6.0800	6.2800	5.9200	6.2500	+2.291%	312,636	-27.200%
2026-06-08	6.0300	6.1250	5.9000	6.1100	+3.209%	197,789	-25.532%
2026-06-05	6.2400	6.3150	5.8600	5.9200	-6.477%	382,584	-23.142%
2026-06-04	6.0900	6.3980	6.0700	6.3300	+5.150%	305,423	-28.120%
2026-06-03	6.0800	6.1000	5.8700	6.0200	-3.215%	294,184	-24.419%
2026-06-02	6.1700	6.3600	5.9800	6.2200	+1.138%	504,315	-26.849%
2026-06-01	6.2000	6.3500	6.1100	6.1500	-1.442%	326,392	-26.016%
2026-05-29	6.5100	6.5100	6.2300	6.2400	-4.733%	449,013	-27.083%
2026-05-28	6.1400	6.8000	6.0300	6.5500	+7.026%	747,070	-30.534%
2026-05-27	5.7200	6.1700	5.6500	6.1200	+6.066%	527,418	-25.654%
2026-05-26	5.5900	5.8000	5.4700	5.7700	+4.152%	584,880	-21.144%
2026-05-22	5.3600	5.6399	5.3600	5.5400	+3.166%	249,766	-17.870%
2026-05-21	5.2400	5.4100	5.1000	5.3700	+0.750%	255,737	-15.270%
2026-05-20	5.0800	5.3500	4.9100	5.3300	+5.128%	360,354	-14.634%
2026-05-19	5.0400	5.1400	4.9100	5.0700	-0.197%	315,024	-10.256%
2026-05-18	4.9600	5.2373	4.9500	5.0800	+2.419%	490,399	-10.433%
2026-05-15	5.1600	5.1600	4.9250	4.9600	-4.247%	383,722	-8.266%
2026-05-14	5.0100	5.3200	4.9200	5.1800	+3.600%	448,148	-12.162%
2026-05-13	5.0200	5.0625	4.8400	5.0000	-1.381%	341,622	-9.000%
2026-05-12	5.1500	5.1500	4.9350	5.0700	-1.362%	414,217	-10.256%
2026-05-11	5.2800	5.3400	5.1000	5.1400	-3.565%	387,598	-11.479%
2026-05-08	5.5300	5.5300	5.2800	5.3300	-3.617%	389,274	-14.634%
2026-05-07	5.5700	5.7000	5.5000	5.5300	+0.363%	375,338	-17.722%
2026-05-06	5.4800	5.5700	5.3250	5.5100	+1.848%	433,411	-17.423%
2026-05-05	5.4400	5.4900	5.2400	5.4100	+0.933%	587,985	-15.896%
2026-05-04	5.7500	5.9010	5.3400	5.3600	-6.783%	555,111	-15.112%
2026-05-01	5.8300	6.0000	5.6250	5.7500	-1.709%	427,492	-20.870%
2026-04-30	5.6900	5.8700	5.6500	5.8500	+3.357%	439,843	-22.222%
2026-04-29	6.0500	6.0500	5.6500	5.6600	-6.908%	605,789	-19.611%
2026-04-28	6.0100	6.1400	5.9400	6.0800	+1.165%	451,836	-25.164%
2026-04-27	6.1400	6.1600	5.9400	6.0100	-2.276%	518,973	-24.293%
2026-04-24	6.0400	6.1600	5.9600	6.1500	+0.820%	524,624	-26.016%
2026-04-23	6.1500	6.1800	5.9200	6.1000	-2.087%	456,701	-25.410%
2026-04-22	6.2800	6.3200	6.0400	6.2300	+0.809%	552,105	-26.966%
2026-04-21	6.5500	6.6560	6.1650	6.1800	-4.777%	681,039	-26.375%
2026-04-20	6.5600	6.5685	6.2600	6.4900	-2.553%	646,754	-29.892%
2026-04-17	6.4600	7.2000	6.4450	6.6600	+6.051%	788,494	-31.682%
2026-04-16	6.9000	7.0050	6.2800	6.2800	-6.129%	692,913	-27.548%
2026-04-15	6.2200	6.7750	6.1500	6.6900	+11.686%	1,029,006	-31.988%
2026-04-14	6.5400	6.6800	5.9500	5.9900	-8.410%	973,002	-24.040%
2026-04-13	5.6800	6.7800	5.6700	6.5400	+15.141%	1,381,911	-30.428%
2026-04-10	6.3300	6.3800	5.5600	5.6800	-10.481%	2,073,779	-19.894%
2026-04-09	7.4000	8.2700	6.3300	6.3450	-31.033%	3,003,679	-28.290%
2026-04-08	9.7600	10.0000	9.1050	9.2000	-1.393%	647,898	-50.543%
2026-04-07	9.1900	9.3900	8.9800	9.3300	+0.431%	412,116	-51.233%
2026-04-06	9.0400	9.6500	9.0300	9.2900	+2.765%	288,800	-51.023%
2026-04-02	9.1400	9.2400	8.8100	9.0400	-2.059%	243,024	-49.668%
2026-04-01	9.2400	9.4200	9.1000	9.2300	+0.545%	300,932	-50.704%
2026-03-31	8.9700	9.3225	8.7750	9.1800	+3.729%	314,994	-50.436%
2026-03-30	9.1500	9.1500	8.7500	8.8500	+0.568%	353,563	-48.588%
2026-03-27	8.9300	9.0300	8.7600	8.8000	-2.762%	203,450	-48.295%
2026-03-26	9.2500	9.6500	9.0100	9.0500	-3.928%	280,943	-49.724%
2026-03-25	9.3000	9.8200	9.2800	9.4200	+4.783%	361,509	-51.699%
2026-03-24	9.1100	9.3107	8.8500	8.9900	-3.229%	307,399	-49.388%
2026-03-23	9.4300	9.5318	8.9800	9.2900	+1.976%	425,335	-51.023%
2026-03-20	9.1500	9.3200	8.9525	9.1100	-0.546%	1,432,384	-50.055%
2026-03-19	9.2100	9.4200	8.8800	9.1600	-4.284%	403,565	-50.328%
2026-03-18	9.5100	9.8400	9.3500	9.5700	-0.416%	304,906	-52.456%
2026-03-17	9.6800	9.9900	9.5300	9.6100	0.000%	333,809	-52.653%
2026-03-16	9.6500	9.8299	9.4680	9.6100	-0.311%	487,198	-52.653%
2026-03-13	9.8400	9.9999	9.4200	9.6400	-1.128%	407,207	-52.801%
2026-03-12	10.5000	10.5500	9.7150	9.7500	-7.845%	410,046	-53.333%
2026-03-11	10.2500	10.6000	10.0550	10.5800	+2.222%	322,218	-56.994%
2026-03-10	10.6100	10.7500	10.1308	10.3500	-4.167%	512,764	-56.039%
2026-03-09	11.0750	11.3750	10.4210	10.8000	-9.925%	585,457	-57.870%
2026-03-06	12.2800	12.6100	11.9100	11.9900	-4.080%	284,324	-62.052%
2026-03-05	12.6800	12.9300	12.2605	12.5000	-1.730%	306,181	-63.600%
2026-03-04	12.8500	12.9400	12.2900	12.7200	-1.166%	257,560	-64.230%
2026-03-03	11.9800	13.0800	11.8000	12.8700	-0.155%	325,594	-64.646%
2026-03-02	12.5500	13.1715	12.5300	12.8900	+0.861%	213,782	-64.701%
2026-02-27	13.7200	13.7200	12.6308	12.7800	-4.556%	192,942	-64.397%
2026-02-26	13.3700	13.7900	13.2050	13.3900	-0.224%	372,383	-66.019%
2026-02-25	12.9300	13.7500	12.7000	13.4200	+4.762%	409,635	-66.095%
2026-02-24	11.8400	13.0400	11.6600	12.8100	+8.193%	371,300	-64.481%
2026-02-23	12.3800	12.4250	11.6400	11.8400	-5.204%	387,336	-61.571%
2026-02-20	12.6300	12.9950	12.3650	12.4900	-2.039%	264,085	-63.571%
2026-02-19	12.3300	12.7600	12.2555	12.7500	+1.594%	261,218	-64.314%
2026-02-18	12.6400	12.8800	12.2500	12.5500	-0.712%	286,467	-63.745%
2026-02-17	12.5100	12.7300	12.1700	12.6400	+1.039%	286,181	-64.003%
2026-02-13	12.8700	13.2700	12.4200	12.5100	-2.797%	505,765	-63.629%
2026-02-12	13.5200	13.6500	12.8300	12.8700	-4.525%	405,895	-64.646%
2026-02-11	14.8000	14.8000	13.4600	13.4800	-7.923%	489,237	-66.246%
2026-02-10	14.4800	15.5200	14.4501	14.6400	+1.315%	698,386	-68.921%
2026-02-09	14.4900	14.5184	13.5000	14.4500	-1.634%	479,719	-68.512%
2026-02-06	13.4200	14.8900	13.1800	14.6900	+11.626%	1,164,911	-69.027%
2026-02-05	13.8900	13.9480	11.1300	13.1600	+7.692%	1,913,699	-65.426%
2026-02-04	13.1700	13.2771	12.1450	12.2200	-8.670%	1,172,452	-62.766%
2026-02-03	13.7600	13.8588	12.8600	13.3800	-2.620%	1,006,201	-65.994%
2026-02-02	13.5500	14.3100	13.3500	13.7400	+0.219%	563,722	-66.885%
2026-01-30	14.0500	14.6340	13.6255	13.7100	-3.586%	404,249	-66.813%
2026-01-29	14.6000	14.8099	14.0000	14.2200	-2.603%	457,397	-68.003%
2026-01-28	15.2600	15.2600	14.4600	14.6000	-4.325%	507,215	-68.836%
2026-01-27	15.0500	15.3500	14.7600	15.2600	+1.395%	348,876	-70.183%
2026-01-26	15.7900	16.0699	15.0200	15.0500	-5.405%	363,188	-69.767%
2026-01-23	15.6800	16.5900	15.5000	15.9100	+1.305%	811,125	-71.402%
2026-01-22	16.0200	16.2951	15.6800	15.7050	-0.790%	448,280	-71.028%
2026-01-21	16.2950	16.2950	15.3500	15.8300	-0.690%	448,074	-71.257%
2026-01-20	16.4200	16.6900	15.8900	15.9400	-5.401%	486,649	-71.455%
2026-01-16	17.5000	17.5550	16.8400	16.8500	-3.714%	584,769	-72.997%
2026-01-15	16.7700	17.5300	16.4501	17.5000	+4.353%	278,000	-74.000%
2026-01-14	16.8200	16.9754	16.3100	16.7700	-1.120%	283,594	-72.868%
2026-01-13	17.7900	17.7900	16.8201	16.9600	-4.181%	260,829	-73.172%
2026-01-12	17.5500	17.7800	17.2500	17.7000	+1.724%	469,387	-74.294%
2026-01-09	17.5600	17.8200	16.9928	17.4000	+0.173%	298,808	-73.851%
2026-01-08	17.5400	18.2500	17.3000	17.3700	+1.047%	764,929	-73.805%
2026-01-07	17.5900	17.6700	17.0700	17.1900	-1.771%	262,539	-73.531%
2026-01-06	17.3500	17.7500	16.6450	17.5000	+0.865%	982,478	-74.000%
2026-01-05	16.9900	18.1500	16.9000	17.3500	+3.768%	822,738	-73.775%
2026-01-02	17.1400	17.3600	16.4100	16.7200	-0.417%	284,214	-72.787%
2025-12-31	17.1500	17.2000	16.6000	16.7900	-2.723%	628,051	-72.901%
2025-12-30	16.1100	17.3006	16.0523	17.2600	+7.405%	777,037	-73.638%
2025-12-29	16.5700	16.8000	16.0300	16.0700	-4.002%	604,599	-71.686%
2025-12-26	17.4300	17.4750	16.7000	16.7400	-4.069%	311,742	-72.820%
2025-12-24	17.3400	17.6000	17.1850	17.4500	+0.576%	147,702	-73.926%
2025-12-23	17.3800	17.8400	17.2000	17.3500	-0.857%	242,670	-73.775%
2025-12-22	17.5900	17.9650	17.3900	17.5000	+0.865%	411,515	-74.000%
2025-12-19	17.2300	17.8500	17.0450	17.3500	+0.638%	697,541	-73.775%
2025-12-18	17.6500	17.9650	17.2100	17.2400	-1.317%	922,781	-73.608%
2025-12-17	17.6200	17.9708	17.3600	17.4700	0.000%	299,123	-73.955%
2025-12-16	17.2600	17.9100	17.2600	17.4700	+0.057%	315,704	-73.955%
2025-12-15	18.8600	18.8600	17.2600	17.4600	-6.731%	315,495	-73.940%
2025-12-12	19.1100	19.3450	18.6100	18.7200	-2.041%	288,104	-75.694%
2025-12-11	18.9200	19.5000	18.8900	19.1100	+0.526%	221,422	-76.190%
2025-12-10	18.8400	19.3600	18.7900	19.0100	+0.053%	420,743	-76.065%
2025-12-09	18.9400	19.2700	18.7300	19.0000	+0.053%	388,729	-76.053%
2025-12-08	20.6900	20.6900	18.3400	18.9900	-3.457%	584,187	-76.040%
2025-12-05	19.2600	19.7300	19.0400	19.6700	+2.129%	276,969	-76.868%
2025-12-04	18.4800	19.3300	18.3300	19.2600	+5.188%	243,084	-76.376%
2025-12-03	18.1100	18.3499	17.6700	18.3100	+1.216%	267,996	-75.150%
2025-12-02	18.3000	18.6150	17.9100	18.0900	-0.055%	259,469	-74.848%
2025-12-01	18.0700	18.4000	17.6400	18.1000	-0.822%	208,240	-74.862%
2025-11-28	18.0000	18.4200	17.8500	18.2500	+2.586%	182,086	-75.068%
2025-11-26	17.5700	17.8900	17.3800	17.7900	+1.599%	185,973	-74.424%
2025-11-25	17.2900	17.7389	16.9900	17.5100	+0.980%	235,978	-74.015%
2025-11-24	17.2800	17.4500	16.9700	17.3400	-0.630%	249,134	-73.760%
2025-11-21	16.8600	17.6700	16.8600	17.4500	+2.768%	292,939	-73.926%
2025-11-20	17.7200	18.0187	16.9500	16.9800	-1.736%	418,012	-73.204%
2025-11-19	17.2200	17.7000	17.1799	17.2800	-0.058%	363,833	-73.669%
2025-11-18	16.8700	17.4450	16.8200	17.2900	+2.006%	226,220	-73.684%
2025-11-17	17.2800	17.5350	16.7601	16.9500	-1.910%	408,804	-73.156%
2025-11-14	17.2800	17.7400	17.2000	17.2800	-1.595%	243,014	-73.669%
2025-11-13	17.8200	18.1950	17.3500	17.5600	-2.390%	330,709	-74.089%
2025-11-12	17.9900	18.3200	17.8500	17.9900	+0.279%	250,742	-74.708%
2025-11-11	18.2000	18.6600	17.7100	17.9400	-1.752%	284,928	-74.638%
2025-11-10	18.6500	18.9500	18.1600	18.2600	-0.976%	266,788	-75.082%
2025-11-07	17.0600	18.6400	16.8400	18.4400	+6.221%	386,913	-75.325%
2025-11-06	18.4700	18.9499	17.2250	17.3600	-5.959%	1,326,113	-73.790%
2025-11-05	19.3700	19.9700	18.0750	18.4600	-6.721%	663,874	-75.352%
2025-11-04	19.4700	20.4100	19.4000	19.7900	-0.852%	275,516	-77.009%
2025-11-03	20.4500	21.1900	19.8661	19.9600	-1.432%	368,845	-77.204%
2025-10-31	19.7600	20.3500	19.7300	20.2500	+2.480%	227,554	-77.531%
2025-10-30	20.1100	20.5075	19.7500	19.7600	-3.327%	236,553	-76.974%
2025-10-29	20.9500	21.2800	20.2700	20.4400	-2.713%	238,965	-77.740%
2025-10-28	21.9600	21.9700	21.0000	21.0100	-3.535%	282,112	-78.344%
2025-10-27	21.5200	21.8400	20.8400	21.7800	+3.912%	417,699	-79.109%
2025-10-24	20.4400	20.9950	20.1700	20.9600	+5.380%	558,442	-78.292%
2025-10-23	19.8600	20.5500	19.8000	19.8900	+0.658%	294,580	-77.124%
2025-10-22	20.5200	20.7999	19.4600	19.7600	-4.725%	496,412	-76.974%
2025-10-21	20.8900	21.1400	20.4001	20.7400	-0.528%	379,632	-78.062%
2025-10-20	21.1600	21.7500	20.6900	20.8500	-1.465%	414,061	-78.177%
2025-10-17	21.9000	22.4700	21.1020	21.1600	-5.282%	450,816	-78.497%
2025-10-16	23.5000	23.8150	22.2500	22.3400	-4.325%	647,081	-79.633%
2025-10-15	25.0600	25.4300	23.1100	23.3500	-6.413%	841,069	-80.514%
2025-10-14	23.7700	25.1850	23.4423	24.9500	+1.464%	742,408	-81.764%
2025-10-13	26.7100	27.7700	23.7050	24.5900	-6.715%	1,168,771	-81.497%
2025-10-10	28.3900	30.6200	26.2800	26.3600	-4.596%	1,756,690	-82.739%
2025-10-09	25.1750	27.6500	23.2600	27.6300	+21.184%	2,567,242	-83.532%
2025-10-08	22.8000	23.3300	21.5600	22.8000	+0.840%	705,983	-80.044%
2025-10-07	23.0600	24.0700	22.3000	22.6100	-2.248%	570,865	-79.876%
2025-10-06	23.1900	23.4800	22.3960	23.1300	+2.345%	661,521	-80.329%
2025-10-03	22.4500	23.0000	22.2500	22.6000	+1.573%	456,320	-79.867%
2025-10-02	22.6900	22.8550	22.0950	22.2500	-1.023%	393,963	-79.551%
2025-10-01	21.8500	22.5375	21.5640	22.4800	+1.444%	487,226	-79.760%
2025-09-30	22.1400	22.7200	21.8500	22.1600	+2.167%	1,123,842	-79.468%
2025-09-29	21.1900	22.4309	20.8700	21.6900	+3.730%	416,376	-79.023%
2025-09-26	20.8500	21.2500	20.7000	20.9100	+0.674%	352,539	-78.240%
2025-09-25	20.1600	21.2550	19.8000	20.7700	+1.864%	480,385	-78.093%
2025-09-24	21.9000	22.0500	20.3500	20.3900	-7.570%	555,186	-77.685%
2025-09-23	22.2000	22.6300	21.7300	22.0600	-0.091%	537,768	-79.374%
2025-09-22	21.2200	22.2600	20.7300	22.0800	+4.102%	490,197	-79.393%
2025-09-19	20.9700	21.5317	20.7400	21.2100	+0.664%	687,355	-78.548%
2025-09-18	20.6100	21.3100	20.5200	21.0700	+2.730%	286,524	-78.405%
2025-09-17	20.3200	20.7900	20.0677	20.5100	+0.786%	270,515	-77.816%
2025-09-16	20.1750	20.4400	19.7100	20.3500	+1.598%	328,420	-77.641%
2025-09-15	20.0400	20.3896	19.6100	20.0300	+0.300%	328,436	-77.284%
2025-09-12	20.6000	21.1100	19.9400	19.9700	-1.674%	419,587	-77.216%
2025-09-11	20.8300	21.8700	20.2600	20.3100	-2.073%	559,202	-77.597%
2025-09-10	19.6000	20.7900	19.6000	20.7400	+6.687%	359,973	-78.062%
2025-09-09	19.9500	20.4900	19.3700	19.4400	-3.953%	380,408	-76.595%
2025-09-08	19.6400	20.8100	19.6400	20.2400	+3.160%	651,486	-77.520%
2025-09-05	19.1000	20.4642	19.0800	19.6200	+3.590%	813,560	-76.809%
2025-09-04	21.9600	22.0000	18.9000	18.9400	-6.745%	1,125,421	-75.977%
2025-09-03	20.8000	21.2600	20.0600	20.3100	-2.356%	332,732	-77.597%
2025-09-02	19.6700	21.1600	19.3838	20.8000	+1.961%	511,347	-78.125%
2025-08-29	19.9000	20.8200	19.7000	20.4000	+3.553%	402,681	-77.696%
2025-08-28	20.4100	20.6900	19.6400	19.7000	-2.860%	466,718	-76.904%
2025-08-27	19.8700	20.3400	19.6001	20.2800	+2.012%	310,251	-77.564%
2025-08-26	21.0000	21.3400	19.5100	19.8800	-5.468%	713,929	-77.113%
2025-08-25	21.0000	22.0150	20.5800	21.0300	+4.109%	750,642	-78.364%
2025-08-22	19.2600	20.5300	19.1332	20.2000	+5.154%	324,302	-77.475%
2025-08-21	19.3000	19.5250	19.0800	19.2100	-0.466%	199,348	-76.314%
2025-08-20	19.0800	19.4300	18.5900	19.3000	-0.155%	386,263	-76.425%
2025-08-19	19.4000	19.4550	18.9000	19.3300	-0.361%	355,704	-76.461%
2025-08-18	19.1400	19.8100	19.0000	19.4000	+1.147%	335,998	-76.546%
2025-08-15	19.9600	19.9600	19.1000	19.1800	-3.278%	493,768	-76.277%
2025-08-14	20.1900	20.4400	19.4300	19.8300	-3.174%	398,229	-77.055%
2025-08-13	20.9600	21.0650	18.3000	20.4800	-2.243%	724,657	-77.783%
2025-08-12	21.3500	21.6818	20.8400	20.9500	-2.057%	392,226	-78.282%
2025-08-11	21.2600	21.8300	21.1200	21.3900	+1.135%	309,982	-78.728%
2025-08-08	21.4700	21.5110	20.5900	21.1500	-0.424%	373,471	-78.487%
2025-08-07	21.0400	21.5299	20.8200	21.2400	+1.239%	347,238	-78.578%
2025-08-06	22.0900	22.2600	20.5300	20.9800	-5.538%	605,603	-78.313%
2025-08-05	22.1300	22.3600	21.5650	22.2100	+1.601%	535,066	-79.514%
2025-08-04	21.5750	22.1100	21.5500	21.8600	+2.533%	353,220	-79.186%
2025-08-01	21.4200	21.8100	20.9018	21.3200	-4.007%	534,490	-78.659%
2025-07-31	22.2000	22.6600	21.7500	22.2100	+0.407%	378,182	-79.514%
2025-07-30	22.5200	22.8533	21.7700	22.1200	-2.167%	468,613	-79.430%
2025-07-29	23.5000	23.7350	22.4600	22.6100	-3.705%	449,492	-79.876%
2025-07-28	23.9100	24.1450	22.8200	23.4800	-0.719%	487,603	-80.622%
2025-07-25	23.5300	24.1300	23.0500	23.6500	+0.467%	536,623	-80.761%
2025-07-24	23.8000	24.2900	22.9800	23.5400	-0.042%	667,001	-80.671%
2025-07-23	22.5200	23.7250	22.2864	23.5500	+8.625%	907,628	-80.679%
2025-07-22	21.2400	21.9799	20.2200	21.6800	+1.072%	758,889	-79.013%
2025-07-21	21.7200	22.2000	21.3500	21.4500	-1.334%	698,209	-78.788%
2025-07-18	22.1000	22.2212	21.5100	21.7400	-1.092%	659,559	-79.071%
2025-07-17	23.0100	23.3000	21.7892	21.9800	-3.976%	910,435	-79.299%
2025-07-16	22.9000	24.2600	22.5500	22.8900	+3.201%	1,028,468	-80.122%
2025-07-15	22.7800	23.1500	22.0000	22.1800	-1.466%	814,677	-79.486%
2025-07-14	23.0000	23.0500	21.8900	22.5100	-1.981%	1,276,707	-79.787%
2025-07-11	26.7600	27.0700	22.8500	22.9650	-9.640%	2,263,185	-80.187%
2025-07-10	32.3600	32.3600	24.6100	25.4150	-21.316%	3,177,092	-82.097%
2025-07-09	33.1700	33.4900	31.4700	32.3000	+0.404%	623,494	-85.913%
2025-07-08	33.9100	34.3000	31.3500	32.1700	-4.142%	821,895	-85.856%
2025-07-07	33.1000	33.9500	32.2001	33.5600	+1.145%	757,003	-86.442%
2025-07-03	32.1300	33.4400	31.9000	33.1800	+4.900%	360,108	-86.287%
2025-07-02	30.1900	31.7999	29.7500	31.6300	+4.286%	510,373	-85.615%
2025-07-01	30.4800	31.4402	30.0500	30.3300	-1.781%	536,313	-84.998%
2025-06-30	32.0000	32.5000	30.7600	30.8800	-2.186%	814,755	-85.266%
2025-06-27	31.2300	32.0000	29.5100	31.5700	+2.069%	648,749	-85.588%
2025-06-26	30.9400	31.7950	30.4800	30.9300	+0.979%	383,369	-85.289%
2025-06-25	32.9100	32.9100	30.4700	30.6300	-6.244%	534,635	-85.145%
2025-06-24	32.1000	33.5550	31.3401	32.6700	+3.158%	638,611	-86.073%
2025-06-23	30.3600	31.9250	29.8214	31.6700	+4.418%	440,172	-85.633%
2025-06-20	31.3800	31.7400	30.3000	30.3300	-2.003%	482,235	-84.998%
2025-06-18	31.4600	32.7100	30.9000	30.9500	-1.307%	330,042	-85.299%
2025-06-17	31.7400	32.0517	30.5500	31.3600	-0.254%	379,159	-85.491%
2025-06-16	30.6600	31.9600	30.6250	31.4400	+5.433%	334,351	-85.528%
2025-06-13	30.8050	31.3417	29.5650	29.8200	-5.543%	403,523	-84.742%
2025-06-12	29.3100	31.6100	28.7505	31.5700	+6.728%	473,017	-85.588%
2025-06-11	29.0200	30.1899	28.3495	29.5800	+2.744%	532,745	-84.618%
2025-06-10	29.5400	30.3892	27.8300	28.7900	-2.769%	461,951	-84.196%
2025-06-09	32.0000	32.0500	29.4360	29.6100	-5.550%	571,095	-84.634%
2025-06-06	28.8400	33.0500	28.2100	31.3500	+17.990%	2,029,376	-85.486%
2025-06-05	26.5300	27.2750	26.0000	26.5700	+0.378%	353,011	-82.875%
2025-06-04	26.3000	26.5800	25.4426	26.4700	-0.151%	267,828	-82.811%
2025-06-03	27.5000	27.6600	26.0600	26.5100	-2.894%	368,834	-82.837%
2025-06-02	26.6800	27.4300	26.2412	27.3000	+2.401%	345,094	-83.333%
2025-05-30	26.1200	26.9456	25.5100	26.6600	+1.119%	350,003	-82.933%
2025-05-29	26.4800	26.4800	25.6100	26.3650	+1.287%	305,782	-82.742%
2025-05-28	25.7100	26.3000	25.0900	26.0300	+1.323%	360,586	-82.520%
2025-05-27	24.3200	26.2200	24.0000	25.6900	+7.715%	473,063	-82.289%
2025-05-23	23.0000	24.2800	22.6766	23.8500	+1.880%	429,022	-80.922%
2025-05-22	23.8500	23.9100	23.0500	23.4100	-1.845%	330,568	-80.564%
2025-05-21	24.6500	24.9850	23.7100	23.8500	-4.217%	280,381	-80.922%
2025-05-20	25.2800	25.6100	24.3250	24.9000	-2.772%	372,326	-81.727%
2025-05-19	24.8200	25.7050	24.5000	25.6100	+0.946%	232,171	-82.234%
2025-05-16	25.6400	26.0000	25.1056	25.3700	-0.627%	231,457	-82.065%
2025-05-15	24.1600	25.6200	23.8900	25.5300	+4.889%	356,052	-82.178%
2025-05-14	24.6800	25.0000	24.1400	24.3400	-1.298%	325,055	-81.306%
2025-05-13	23.2700	25.0000	23.2700	24.6600	+5.973%	446,606	-81.549%
2025-05-12	22.7500	23.4950	22.0612	23.2700	+8.283%	439,456	-80.447%
2025-05-09	22.6300	22.7000	21.3400	21.4900	-5.038%	297,898	-78.827%
2025-05-08	21.5000	22.7286	21.2400	22.6300	+8.381%	390,260	-79.894%
2025-05-07	22.3000	22.4600	20.5650	20.8800	-6.494%	354,009	-78.209%
2025-05-06	21.8000	22.5050	21.7100	22.3300	-1.195%	306,494	-79.624%
2025-05-05	23.6600	23.7700	22.5100	22.6000	-4.962%	295,238	-79.867%
2025-05-02	22.9800	24.8699	22.9045	23.7800	+5.361%	653,972	-80.866%
2025-05-01	22.8400	22.9980	22.2200	22.5700	+0.804%	307,520	-79.840%
2025-04-30	21.6900	22.5000	20.7000	22.3900	-0.621%	370,549	-79.678%
2025-04-29	22.5300	22.8850	22.0500	22.5300	-0.089%	232,933	-79.805%
2025-04-28	23.3000	23.4000	22.0108	22.5500	-2.676%	339,124	-79.823%
2025-04-25	22.8300	23.2999	22.4801	23.1700	+1.003%	250,206	-80.363%
2025-04-24	22.6500	23.5350	22.5500	22.9400	+3.101%	551,861	-80.166%
2025-04-23	22.1300	22.7500	21.6979	22.2500	+5.301%	386,823	-79.551%
2025-04-22	20.2600	21.2800	19.8450	21.1300	+4.812%	432,587	-78.467%
2025-04-21	21.8400	21.9700	19.6962	20.1600	-7.438%	525,926	-77.431%
2025-04-17	21.4300	21.9700	20.8517	21.7800	+2.062%	538,764	-79.109%
2025-04-16	20.3500	21.6000	19.6500	21.3400	+5.071%	749,147	-78.679%
2025-04-15	20.8000	20.9500	19.9500	20.3100	-0.587%	651,852	-77.597%
2025-04-14	18.5000	20.8500	18.2000	20.4300	+13.943%	1,370,597	-77.729%
2025-04-11	18.0400	18.7000	17.3000	17.9300	-0.830%	793,338	-74.624%
2025-04-10	17.4000	18.6900	15.8300	18.0800	+9.047%	1,972,597	-74.834%
2025-04-09	14.9400	17.5400	14.7600	16.5800	+10.020%	1,017,741	-72.557%
2025-04-08	16.7700	16.9399	14.9302	15.0700	-3.087%	633,869	-69.808%
2025-04-07	14.0100	16.4800	14.0000	15.5500	+3.944%	699,826	-70.740%
2025-04-04	14.5100	15.0500	13.6800	14.9600	-5.675%	949,198	-69.586%
2025-04-03	16.0000	16.3600	15.5500	15.8600	-7.522%	513,894	-71.311%
2025-04-02	16.2200	17.6100	16.2200	17.1500	+2.633%	308,283	-73.469%
2025-04-01	16.6900	16.9400	16.1700	16.7100	-0.772%	425,837	-72.771%
2025-03-31	16.5000	17.3200	16.3301	16.8400	-1.232%	1,468,180	-72.981%
2025-03-28	17.7500	18.0000	16.5800	17.0500	-4.642%	479,071	-73.314%
2025-03-27	17.6000	18.3640	17.2700	17.8800	+0.449%	414,409	-74.553%
2025-03-26	18.2300	18.3350	17.3626	17.8000	-3.208%	525,201	-74.438%
2025-03-25	18.4400	18.6600	18.0100	18.3900	-2.544%	414,456	-75.258%
2025-03-24	18.7600	19.3500	18.5500	18.8700	+3.624%	456,261	-75.888%
2025-03-21	18.6000	18.7300	17.8210	18.2100	-4.309%	1,355,519	-75.014%
2025-03-20	18.3100	19.4100	18.3100	19.0300	+1.656%	461,077	-76.090%
2025-03-19	18.3000	19.1200	18.2000	18.7200	+2.914%	417,404	-75.694%
2025-03-18	19.0700	19.2000	17.6701	18.1900	-5.898%	614,599	-74.986%
2025-03-17	20.9600	21.5000	19.2701	19.3300	-7.290%	545,842	-76.461%
2025-03-14	19.7100	20.9100	19.5500	20.8500	+7.752%	504,096	-78.177%
2025-03-13	20.2300	20.5339	19.1100	19.3500	-5.101%	391,713	-76.486%
2025-03-12	20.7000	21.4215	20.0200	20.3900	+3.241%	550,712	-77.685%
2025-03-11	19.3600	20.3900	19.0000	19.7500	+2.067%	719,717	-76.962%
2025-03-10	21.5600	22.5000	19.2300	19.3500	-13.923%	935,526	-76.486%
2025-03-07	22.4100	23.4900	21.9001	22.4800	-1.705%	676,343	-79.760%
2025-03-06	22.5500	24.1400	22.2806	22.8700	-2.265%	572,148	-80.105%
2025-03-05	25.3000	25.7500	21.8000	23.4000	-1.722%	718,990	-80.556%
2025-03-04	23.4050	24.6194	22.8247	23.8100	-1.652%	498,711	-80.890%
2025-03-03	26.4200	26.8485	24.0013	24.2100	-5.908%	518,600	-81.206%
2025-02-28	25.0600	26.3200	24.2600	25.7300	+0.429%	356,716	-82.316%
2025-02-27	28.0500	28.4100	25.5700	25.6200	-7.308%	392,378	-82.240%
2025-02-26	27.3500	28.4300	26.8300	27.6400	+4.816%	548,116	-83.538%
2025-02-25	26.5900	26.9900	25.0500	26.3700	-1.421%	588,409	-82.746%
2025-02-24	28.5200	29.0300	26.6200	26.7500	-6.173%	645,375	-82.991%
2025-02-21	29.5100	29.5400	27.5500	28.5100	-2.279%	639,338	-84.041%
2025-02-20	31.7000	31.7000	27.2600	29.1750	-9.112%	1,120,130	-84.404%
2025-02-19	33.1900	33.7430	30.8100	32.1000	-2.194%	810,799	-85.826%
2025-02-18	33.1000	33.9300	31.8700	32.8200	+0.061%	437,825	-86.137%
2025-02-14	33.7980	33.8800	31.2415	32.8000	-0.122%	499,182	-86.128%
2025-02-13	30.8500	32.9100	30.1100	32.8400	+7.110%	451,920	-86.145%
2025-02-12	31.6500	31.7200	28.6700	30.6600	-5.165%	837,350	-85.160%
2025-02-11	33.9400	33.9400	31.5742	32.3300	-5.440%	832,859	-85.926%
2025-02-10	30.4800	34.7800	30.4800	34.1900	+15.351%	1,424,364	-86.692%

.dark-mode .lt1fNW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lt1fNW{ color: #333333; background-color: white; border: 2px solid #333333; }BYRNByrna Technologies, Inc. Common Stockstock NASDAQ

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ