Dark

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ

At Close

Apr 15, 2026 3:59:59 PM EDT

6.71USD+12.020%(+0.72)1,023,076

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 15, 2026 9:02:30 AM EDT

6.19USD+3.414%(+0.20)1,590

After-hours

Apr 15, 2026 4:19:30 PM EDT

6.56USD-2.171%(-0.15)3,035

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	6.1700	6.7600	6.1700	6.7100	+12.020%	1,023,076	0.000%
2026-04-14	6.5400	6.6800	5.9500	5.9900	-8.410%	973,002	+12.020%
2026-04-13	5.6800	6.7800	5.6700	6.5400	+15.141%	1,381,911	+2.599%
2026-04-10	6.3300	6.3800	5.5600	5.6800	-10.481%	2,073,779	+18.134%
2026-04-09	7.4000	8.2700	6.3300	6.3450	-31.033%	3,003,679	+5.753%
2026-04-08	9.7600	10.0000	9.1050	9.2000	-1.393%	647,898	-27.065%
2026-04-07	9.1900	9.3900	8.9800	9.3300	+0.431%	412,116	-28.081%
2026-04-06	9.0400	9.6500	9.0300	9.2900	+2.765%	288,800	-27.772%
2026-04-02	9.1400	9.2400	8.8100	9.0400	-2.059%	243,024	-25.774%
2026-04-01	9.2400	9.4200	9.1000	9.2300	+0.545%	300,932	-27.302%
2026-03-31	8.9700	9.3225	8.7750	9.1800	+3.729%	314,994	-26.906%
2026-03-30	9.1500	9.1500	8.7500	8.8500	+0.568%	353,563	-24.181%
2026-03-27	8.9300	9.0300	8.7600	8.8000	-2.762%	203,450	-23.750%
2026-03-26	9.2500	9.6500	9.0100	9.0500	-3.928%	280,943	-25.856%
2026-03-25	9.3000	9.8200	9.2800	9.4200	+4.783%	361,509	-28.769%
2026-03-24	9.1100	9.3107	8.8500	8.9900	-3.229%	307,399	-25.362%
2026-03-23	9.4300	9.5318	8.9800	9.2900	+1.976%	425,335	-27.772%
2026-03-20	9.1500	9.3200	8.9525	9.1100	-0.546%	1,432,384	-26.345%
2026-03-19	9.2100	9.4200	8.8800	9.1600	-4.284%	403,565	-26.747%
2026-03-18	9.5100	9.8400	9.3500	9.5700	-0.416%	304,906	-29.885%
2026-03-17	9.6800	9.9900	9.5300	9.6100	0.000%	333,809	-30.177%
2026-03-16	9.6500	9.8299	9.4680	9.6100	-0.311%	487,198	-30.177%
2026-03-13	9.8400	9.9999	9.4200	9.6400	-1.128%	407,207	-30.394%
2026-03-12	10.5000	10.5500	9.7150	9.7500	-7.845%	410,046	-31.179%
2026-03-11	10.2500	10.6000	10.0550	10.5800	+2.222%	322,218	-36.578%
2026-03-10	10.6100	10.7500	10.1308	10.3500	-4.167%	512,764	-35.169%
2026-03-09	11.0750	11.3750	10.4210	10.8000	-9.925%	585,457	-37.870%
2026-03-06	12.2800	12.6100	11.9100	11.9900	-4.080%	284,324	-44.037%
2026-03-05	12.6800	12.9300	12.2605	12.5000	-1.730%	306,181	-46.320%
2026-03-04	12.8500	12.9400	12.2900	12.7200	-1.166%	257,560	-47.248%
2026-03-03	11.9800	13.0800	11.8000	12.8700	-0.155%	325,594	-47.863%
2026-03-02	12.5500	13.1715	12.5300	12.8900	+0.861%	213,782	-47.944%
2026-02-27	13.7200	13.7200	12.6308	12.7800	-4.556%	192,942	-47.496%
2026-02-26	13.3700	13.7900	13.2050	13.3900	-0.224%	372,383	-49.888%
2026-02-25	12.9300	13.7500	12.7000	13.4200	+4.762%	409,635	-50.000%
2026-02-24	11.8400	13.0400	11.6600	12.8100	+8.193%	371,300	-47.619%
2026-02-23	12.3800	12.4250	11.6400	11.8400	-5.204%	387,336	-43.328%
2026-02-20	12.6300	12.9950	12.3650	12.4900	-2.039%	264,085	-46.277%
2026-02-19	12.3300	12.7600	12.2555	12.7500	+1.594%	261,218	-47.373%
2026-02-18	12.6400	12.8800	12.2500	12.5500	-0.712%	286,467	-46.534%
2026-02-17	12.5100	12.7300	12.1700	12.6400	+1.039%	286,181	-46.915%
2026-02-13	12.8700	13.2700	12.4200	12.5100	-2.797%	505,765	-46.363%
2026-02-12	13.5200	13.6500	12.8300	12.8700	-4.525%	405,895	-47.863%
2026-02-11	14.8000	14.8000	13.4600	13.4800	-7.923%	489,237	-50.223%
2026-02-10	14.4800	15.5200	14.4501	14.6400	+1.315%	698,386	-54.167%
2026-02-09	14.4900	14.5184	13.5000	14.4500	-1.634%	479,719	-53.564%
2026-02-06	13.4200	14.8900	13.1800	14.6900	+11.626%	1,164,911	-54.323%
2026-02-05	13.8900	13.9480	11.1300	13.1600	+7.692%	1,913,699	-49.012%
2026-02-04	13.1700	13.2771	12.1450	12.2200	-8.670%	1,172,452	-45.090%
2026-02-03	13.7600	13.8588	12.8600	13.3800	-2.620%	1,006,201	-49.851%
2026-02-02	13.5500	14.3100	13.3500	13.7400	+0.219%	563,722	-51.164%
2026-01-30	14.0500	14.6340	13.6255	13.7100	-3.586%	404,249	-51.058%
2026-01-29	14.6000	14.8099	14.0000	14.2200	-2.603%	457,397	-52.813%
2026-01-28	15.2600	15.2600	14.4600	14.6000	-4.325%	507,215	-54.041%
2026-01-27	15.0500	15.3500	14.7600	15.2600	+1.395%	348,876	-56.029%
2026-01-26	15.7900	16.0699	15.0200	15.0500	-5.405%	363,188	-55.415%
2026-01-23	15.6800	16.5900	15.5000	15.9100	+1.305%	811,125	-57.825%
2026-01-22	16.0200	16.2951	15.6800	15.7050	-0.790%	448,280	-57.275%
2026-01-21	16.2950	16.2950	15.3500	15.8300	-0.690%	448,074	-57.612%
2026-01-20	16.4200	16.6900	15.8900	15.9400	-5.401%	486,649	-57.905%
2026-01-16	17.5000	17.5550	16.8400	16.8500	-3.714%	584,769	-60.178%
2026-01-15	16.7700	17.5300	16.4501	17.5000	+4.353%	278,000	-61.657%
2026-01-14	16.8200	16.9754	16.3100	16.7700	-1.120%	283,594	-59.988%
2026-01-13	17.7900	17.7900	16.8201	16.9600	-4.181%	260,829	-60.436%
2026-01-12	17.5500	17.7800	17.2500	17.7000	+1.724%	469,387	-62.090%
2026-01-09	17.5600	17.8200	16.9928	17.4000	+0.173%	298,808	-61.437%
2026-01-08	17.5400	18.2500	17.3000	17.3700	+1.047%	764,929	-61.370%
2026-01-07	17.5900	17.6700	17.0700	17.1900	-1.771%	262,539	-60.966%
2026-01-06	17.3500	17.7500	16.6450	17.5000	+0.865%	982,478	-61.657%
2026-01-05	16.9900	18.1500	16.9000	17.3500	+3.768%	822,738	-61.326%
2026-01-02	17.1400	17.3600	16.4100	16.7200	-0.417%	284,214	-59.868%
2025-12-31	17.1500	17.2000	16.6000	16.7900	-2.723%	628,051	-60.036%
2025-12-30	16.1100	17.3006	16.0523	17.2600	+7.405%	777,037	-61.124%
2025-12-29	16.5700	16.8000	16.0300	16.0700	-4.002%	604,599	-58.245%
2025-12-26	17.4300	17.4750	16.7000	16.7400	-4.069%	311,742	-59.916%
2025-12-24	17.3400	17.6000	17.1850	17.4500	+0.576%	147,702	-61.547%
2025-12-23	17.3800	17.8400	17.2000	17.3500	-0.857%	242,670	-61.326%
2025-12-22	17.5900	17.9650	17.3900	17.5000	+0.865%	411,515	-61.657%
2025-12-19	17.2300	17.8500	17.0450	17.3500	+0.638%	697,541	-61.326%
2025-12-18	17.6500	17.9650	17.2100	17.2400	-1.317%	922,781	-61.079%
2025-12-17	17.6200	17.9708	17.3600	17.4700	0.000%	299,123	-61.591%
2025-12-16	17.2600	17.9100	17.2600	17.4700	+0.057%	315,704	-61.591%
2025-12-15	18.8600	18.8600	17.2600	17.4600	-6.731%	315,495	-61.569%
2025-12-12	19.1100	19.3450	18.6100	18.7200	-2.041%	288,104	-64.156%
2025-12-11	18.9200	19.5000	18.8900	19.1100	+0.526%	221,422	-64.887%
2025-12-10	18.8400	19.3600	18.7900	19.0100	+0.053%	420,743	-64.703%
2025-12-09	18.9400	19.2700	18.7300	19.0000	+0.053%	388,729	-64.684%
2025-12-08	20.6900	20.6900	18.3400	18.9900	-3.457%	584,187	-64.666%
2025-12-05	19.2600	19.7300	19.0400	19.6700	+2.129%	276,969	-65.887%
2025-12-04	18.4800	19.3300	18.3300	19.2600	+5.188%	243,084	-65.161%
2025-12-03	18.1100	18.3499	17.6700	18.3100	+1.216%	267,996	-63.353%
2025-12-02	18.3000	18.6150	17.9100	18.0900	-0.055%	259,469	-62.908%
2025-12-01	18.0700	18.4000	17.6400	18.1000	-0.822%	208,240	-62.928%
2025-11-28	18.0000	18.4200	17.8500	18.2500	+2.586%	182,086	-63.233%
2025-11-26	17.5700	17.8900	17.3800	17.7900	+1.599%	185,973	-62.282%
2025-11-25	17.2900	17.7389	16.9900	17.5100	+0.980%	235,978	-61.679%
2025-11-24	17.2800	17.4500	16.9700	17.3400	-0.630%	249,134	-61.303%
2025-11-21	16.8600	17.6700	16.8600	17.4500	+2.768%	292,939	-61.547%
2025-11-20	17.7200	18.0187	16.9500	16.9800	-1.736%	418,012	-60.483%
2025-11-19	17.2200	17.7000	17.1799	17.2800	-0.058%	363,833	-61.169%
2025-11-18	16.8700	17.4450	16.8200	17.2900	+2.006%	226,220	-61.191%
2025-11-17	17.2800	17.5350	16.7601	16.9500	-1.910%	408,804	-60.413%
2025-11-14	17.2800	17.7400	17.2000	17.2800	-1.595%	243,014	-61.169%
2025-11-13	17.8200	18.1950	17.3500	17.5600	-2.390%	330,709	-61.788%
2025-11-12	17.9900	18.3200	17.8500	17.9900	+0.279%	250,742	-62.702%
2025-11-11	18.2000	18.6600	17.7100	17.9400	-1.752%	284,928	-62.598%
2025-11-10	18.6500	18.9500	18.1600	18.2600	-0.976%	266,788	-63.253%
2025-11-07	17.0600	18.6400	16.8400	18.4400	+6.221%	386,913	-63.612%
2025-11-06	18.4700	18.9499	17.2250	17.3600	-5.959%	1,326,113	-61.348%
2025-11-05	19.3700	19.9700	18.0750	18.4600	-6.721%	663,874	-63.651%
2025-11-04	19.4700	20.4100	19.4000	19.7900	-0.852%	275,516	-66.094%
2025-11-03	20.4500	21.1900	19.8661	19.9600	-1.432%	368,845	-66.383%
2025-10-31	19.7600	20.3500	19.7300	20.2500	+2.480%	227,554	-66.864%
2025-10-30	20.1100	20.5075	19.7500	19.7600	-3.327%	236,553	-66.043%
2025-10-29	20.9500	21.2800	20.2700	20.4400	-2.713%	238,965	-67.172%
2025-10-28	21.9600	21.9700	21.0000	21.0100	-3.535%	282,112	-68.063%
2025-10-27	21.5200	21.8400	20.8400	21.7800	+3.912%	417,699	-69.192%
2025-10-24	20.4400	20.9950	20.1700	20.9600	+5.380%	558,442	-67.987%
2025-10-23	19.8600	20.5500	19.8000	19.8900	+0.658%	294,580	-66.264%
2025-10-22	20.5200	20.7999	19.4600	19.7600	-4.725%	496,412	-66.043%
2025-10-21	20.8900	21.1400	20.4001	20.7400	-0.528%	379,632	-67.647%
2025-10-20	21.1600	21.7500	20.6900	20.8500	-1.465%	414,061	-67.818%
2025-10-17	21.9000	22.4700	21.1020	21.1600	-5.282%	450,816	-68.289%
2025-10-16	23.5000	23.8150	22.2500	22.3400	-4.325%	647,081	-69.964%
2025-10-15	25.0600	25.4300	23.1100	23.3500	-6.413%	841,069	-71.263%
2025-10-14	23.7700	25.1850	23.4423	24.9500	+1.464%	742,408	-73.106%
2025-10-13	26.7100	27.7700	23.7050	24.5900	-6.715%	1,168,771	-72.712%
2025-10-10	28.3900	30.6200	26.2800	26.3600	-4.596%	1,756,690	-74.545%
2025-10-09	25.1750	27.6500	23.2600	27.6300	+21.184%	2,567,242	-75.715%
2025-10-08	22.8000	23.3300	21.5600	22.8000	+0.840%	705,983	-70.570%
2025-10-07	23.0600	24.0700	22.3000	22.6100	-2.248%	570,865	-70.323%
2025-10-06	23.1900	23.4800	22.3960	23.1300	+2.345%	661,521	-70.990%
2025-10-03	22.4500	23.0000	22.2500	22.6000	+1.573%	456,320	-70.310%
2025-10-02	22.6900	22.8550	22.0950	22.2500	-1.023%	393,963	-69.843%
2025-10-01	21.8500	22.5375	21.5640	22.4800	+1.444%	487,226	-70.151%
2025-09-30	22.1400	22.7200	21.8500	22.1600	+2.167%	1,123,842	-69.720%
2025-09-29	21.1900	22.4309	20.8700	21.6900	+3.730%	416,376	-69.064%
2025-09-26	20.8500	21.2500	20.7000	20.9100	+0.674%	352,539	-67.910%
2025-09-25	20.1600	21.2550	19.8000	20.7700	+1.864%	480,385	-67.694%
2025-09-24	21.9000	22.0500	20.3500	20.3900	-7.570%	555,186	-67.092%
2025-09-23	22.2000	22.6300	21.7300	22.0600	-0.091%	537,768	-69.583%
2025-09-22	21.2200	22.2600	20.7300	22.0800	+4.102%	490,197	-69.611%
2025-09-19	20.9700	21.5317	20.7400	21.2100	+0.664%	687,355	-68.364%
2025-09-18	20.6100	21.3100	20.5200	21.0700	+2.730%	286,524	-68.154%
2025-09-17	20.3200	20.7900	20.0677	20.5100	+0.786%	270,515	-67.284%
2025-09-16	20.1750	20.4400	19.7100	20.3500	+1.598%	328,420	-67.027%
2025-09-15	20.0400	20.3896	19.6100	20.0300	+0.300%	328,436	-66.500%
2025-09-12	20.6000	21.1100	19.9400	19.9700	-1.674%	419,587	-66.400%
2025-09-11	20.8300	21.8700	20.2600	20.3100	-2.073%	559,202	-66.962%
2025-09-10	19.6000	20.7900	19.6000	20.7400	+6.687%	359,973	-67.647%
2025-09-09	19.9500	20.4900	19.3700	19.4400	-3.953%	380,408	-65.484%
2025-09-08	19.6400	20.8100	19.6400	20.2400	+3.160%	651,486	-66.848%
2025-09-05	19.1000	20.4642	19.0800	19.6200	+3.590%	813,560	-65.800%
2025-09-04	21.9600	22.0000	18.9000	18.9400	-6.745%	1,125,421	-64.572%
2025-09-03	20.8000	21.2600	20.0600	20.3100	-2.356%	332,732	-66.962%
2025-09-02	19.6700	21.1600	19.3838	20.8000	+1.961%	511,347	-67.740%
2025-08-29	19.9000	20.8200	19.7000	20.4000	+3.553%	402,681	-67.108%
2025-08-28	20.4100	20.6900	19.6400	19.7000	-2.860%	466,718	-65.939%
2025-08-27	19.8700	20.3400	19.6001	20.2800	+2.012%	310,251	-66.913%
2025-08-26	21.0000	21.3400	19.5100	19.8800	-5.468%	713,929	-66.247%
2025-08-25	21.0000	22.0150	20.5800	21.0300	+4.109%	750,642	-68.093%
2025-08-22	19.2600	20.5300	19.1332	20.2000	+5.154%	324,302	-66.782%
2025-08-21	19.3000	19.5250	19.0800	19.2100	-0.466%	199,348	-65.070%
2025-08-20	19.0800	19.4300	18.5900	19.3000	-0.155%	386,263	-65.233%
2025-08-19	19.4000	19.4550	18.9000	19.3300	-0.361%	355,704	-65.287%
2025-08-18	19.1400	19.8100	19.0000	19.4000	+1.147%	335,998	-65.412%
2025-08-15	19.9600	19.9600	19.1000	19.1800	-3.278%	493,768	-65.016%
2025-08-14	20.1900	20.4400	19.4300	19.8300	-3.174%	398,229	-66.162%
2025-08-13	20.9600	21.0650	18.3000	20.4800	-2.243%	724,657	-67.236%
2025-08-12	21.3500	21.6818	20.8400	20.9500	-2.057%	392,226	-67.971%
2025-08-11	21.2600	21.8300	21.1200	21.3900	+1.135%	309,982	-68.630%
2025-08-08	21.4700	21.5110	20.5900	21.1500	-0.424%	373,471	-68.274%
2025-08-07	21.0400	21.5299	20.8200	21.2400	+1.239%	347,238	-68.409%
2025-08-06	22.0900	22.2600	20.5300	20.9800	-5.538%	605,603	-68.017%
2025-08-05	22.1300	22.3600	21.5650	22.2100	+1.601%	535,066	-69.788%
2025-08-04	21.5750	22.1100	21.5500	21.8600	+2.533%	353,220	-69.305%
2025-08-01	21.4200	21.8100	20.9018	21.3200	-4.007%	534,490	-68.527%
2025-07-31	22.2000	22.6600	21.7500	22.2100	+0.407%	378,182	-69.788%
2025-07-30	22.5200	22.8533	21.7700	22.1200	-2.167%	468,613	-69.665%
2025-07-29	23.5000	23.7350	22.4600	22.6100	-3.705%	449,492	-70.323%
2025-07-28	23.9100	24.1450	22.8200	23.4800	-0.719%	487,603	-71.422%
2025-07-25	23.5300	24.1300	23.0500	23.6500	+0.467%	536,623	-71.628%
2025-07-24	23.8000	24.2900	22.9800	23.5400	-0.042%	667,001	-71.495%
2025-07-23	22.5200	23.7250	22.2864	23.5500	+8.625%	907,628	-71.507%
2025-07-22	21.2400	21.9799	20.2200	21.6800	+1.072%	758,889	-69.050%
2025-07-21	21.7200	22.2000	21.3500	21.4500	-1.334%	698,209	-68.718%
2025-07-18	22.1000	22.2212	21.5100	21.7400	-1.092%	659,559	-69.135%
2025-07-17	23.0100	23.3000	21.7892	21.9800	-3.976%	910,435	-69.472%
2025-07-16	22.9000	24.2600	22.5500	22.8900	+3.201%	1,028,468	-70.686%
2025-07-15	22.7800	23.1500	22.0000	22.1800	-1.466%	814,677	-69.748%
2025-07-14	23.0000	23.0500	21.8900	22.5100	-1.981%	1,276,707	-70.191%
2025-07-11	26.7600	27.0700	22.8500	22.9650	-9.640%	2,263,185	-70.782%
2025-07-10	32.3600	32.3600	24.6100	25.4150	-21.316%	3,177,092	-73.598%
2025-07-09	33.1700	33.4900	31.4700	32.3000	+0.404%	623,494	-79.226%
2025-07-08	33.9100	34.3000	31.3500	32.1700	-4.142%	821,895	-79.142%
2025-07-07	33.1000	33.9500	32.2001	33.5600	+1.145%	757,003	-80.006%
2025-07-03	32.1300	33.4400	31.9000	33.1800	+4.900%	360,108	-79.777%
2025-07-02	30.1900	31.7999	29.7500	31.6300	+4.286%	510,373	-78.786%
2025-07-01	30.4800	31.4402	30.0500	30.3300	-1.781%	536,313	-77.877%
2025-06-30	32.0000	32.5000	30.7600	30.8800	-2.186%	814,755	-78.271%
2025-06-27	31.2300	32.0000	29.5100	31.5700	+2.069%	648,749	-78.746%
2025-06-26	30.9400	31.7950	30.4800	30.9300	+0.979%	383,369	-78.306%
2025-06-25	32.9100	32.9100	30.4700	30.6300	-6.244%	534,635	-78.093%
2025-06-24	32.1000	33.5550	31.3401	32.6700	+3.158%	638,611	-79.461%
2025-06-23	30.3600	31.9250	29.8214	31.6700	+4.418%	440,172	-78.813%
2025-06-20	31.3800	31.7400	30.3000	30.3300	-2.003%	482,235	-77.877%
2025-06-18	31.4600	32.7100	30.9000	30.9500	-1.307%	330,042	-78.320%
2025-06-17	31.7400	32.0517	30.5500	31.3600	-0.254%	379,159	-78.603%
2025-06-16	30.6600	31.9600	30.6250	31.4400	+5.433%	334,351	-78.658%
2025-06-13	30.8050	31.3417	29.5650	29.8200	-5.543%	403,523	-77.498%
2025-06-12	29.3100	31.6100	28.7505	31.5700	+6.728%	473,017	-78.746%
2025-06-11	29.0200	30.1899	28.3495	29.5800	+2.744%	532,745	-77.316%
2025-06-10	29.5400	30.3892	27.8300	28.7900	-2.769%	461,951	-76.693%
2025-06-09	32.0000	32.0500	29.4360	29.6100	-5.550%	571,095	-77.339%
2025-06-06	28.8400	33.0500	28.2100	31.3500	+17.990%	2,029,376	-78.596%
2025-06-05	26.5300	27.2750	26.0000	26.5700	+0.378%	353,011	-74.746%
2025-06-04	26.3000	26.5800	25.4426	26.4700	-0.151%	267,828	-74.651%
2025-06-03	27.5000	27.6600	26.0600	26.5100	-2.894%	368,834	-74.689%
2025-06-02	26.6800	27.4300	26.2412	27.3000	+2.401%	345,094	-75.421%
2025-05-30	26.1200	26.9456	25.5100	26.6600	+1.119%	350,003	-74.831%
2025-05-29	26.4800	26.4800	25.6100	26.3650	+1.287%	305,782	-74.550%
2025-05-28	25.7100	26.3000	25.0900	26.0300	+1.323%	360,586	-74.222%
2025-05-27	24.3200	26.2200	24.0000	25.6900	+7.715%	473,063	-73.881%
2025-05-23	23.0000	24.2800	22.6766	23.8500	+1.880%	429,022	-71.866%
2025-05-22	23.8500	23.9100	23.0500	23.4100	-1.845%	330,568	-71.337%
2025-05-21	24.6500	24.9850	23.7100	23.8500	-4.217%	280,381	-71.866%
2025-05-20	25.2800	25.6100	24.3250	24.9000	-2.772%	372,326	-73.052%
2025-05-19	24.8200	25.7050	24.5000	25.6100	+0.946%	232,171	-73.799%
2025-05-16	25.6400	26.0000	25.1056	25.3700	-0.627%	231,457	-73.551%
2025-05-15	24.1600	25.6200	23.8900	25.5300	+4.889%	356,052	-73.717%
2025-05-14	24.6800	25.0000	24.1400	24.3400	-1.298%	325,055	-72.432%
2025-05-13	23.2700	25.0000	23.2700	24.6600	+5.973%	446,606	-72.790%
2025-05-12	22.7500	23.4950	22.0612	23.2700	+8.283%	439,456	-71.165%
2025-05-09	22.6300	22.7000	21.3400	21.4900	-5.038%	297,898	-68.776%
2025-05-08	21.5000	22.7286	21.2400	22.6300	+8.381%	390,260	-70.349%
2025-05-07	22.3000	22.4600	20.5650	20.8800	-6.494%	354,009	-67.864%
2025-05-06	21.8000	22.5050	21.7100	22.3300	-1.195%	306,494	-69.951%
2025-05-05	23.6600	23.7700	22.5100	22.6000	-4.962%	295,238	-70.310%
2025-05-02	22.9800	24.8699	22.9045	23.7800	+5.361%	653,972	-71.783%
2025-05-01	22.8400	22.9980	22.2200	22.5700	+0.804%	307,520	-70.270%
2025-04-30	21.6900	22.5000	20.7000	22.3900	-0.621%	370,549	-70.031%
2025-04-29	22.5300	22.8850	22.0500	22.5300	-0.089%	232,933	-70.217%
2025-04-28	23.3000	23.4000	22.0108	22.5500	-2.676%	339,124	-70.244%
2025-04-25	22.8300	23.2999	22.4801	23.1700	+1.003%	250,206	-71.040%
2025-04-24	22.6500	23.5350	22.5500	22.9400	+3.101%	551,861	-70.750%
2025-04-23	22.1300	22.7500	21.6979	22.2500	+5.301%	386,823	-69.843%
2025-04-22	20.2600	21.2800	19.8450	21.1300	+4.812%	432,587	-68.244%
2025-04-21	21.8400	21.9700	19.6962	20.1600	-7.438%	525,926	-66.716%
2025-04-17	21.4300	21.9700	20.8517	21.7800	+2.062%	538,764	-69.192%
2025-04-16	20.3500	21.6000	19.6500	21.3400	+5.071%	749,147	-68.557%
2025-04-15	20.8000	20.9500	19.9500	20.3100	-0.587%	651,852	-66.962%
2025-04-14	18.5000	20.8500	18.2000	20.4300	+13.943%	1,370,597	-67.156%
2025-04-11	18.0400	18.7000	17.3000	17.9300	-0.830%	793,338	-62.577%
2025-04-10	17.4000	18.6900	15.8300	18.0800	+9.047%	1,972,597	-62.887%
2025-04-09	14.9400	17.5400	14.7600	16.5800	+10.020%	1,017,741	-59.530%
2025-04-08	16.7700	16.9399	14.9302	15.0700	-3.087%	633,869	-55.474%
2025-04-07	14.0100	16.4800	14.0000	15.5500	+3.944%	699,826	-56.849%
2025-04-04	14.5100	15.0500	13.6800	14.9600	-5.675%	949,198	-55.147%
2025-04-03	16.0000	16.3600	15.5500	15.8600	-7.522%	513,894	-57.692%
2025-04-02	16.2200	17.6100	16.2200	17.1500	+2.633%	308,283	-60.875%
2025-04-01	16.6900	16.9400	16.1700	16.7100	-0.772%	425,837	-59.844%
2025-03-31	16.5000	17.3200	16.3301	16.8400	-1.232%	1,468,180	-60.154%
2025-03-28	17.7500	18.0000	16.5800	17.0500	-4.642%	479,071	-60.645%
2025-03-27	17.6000	18.3640	17.2700	17.8800	+0.449%	414,409	-62.472%
2025-03-26	18.2300	18.3350	17.3626	17.8000	-3.208%	525,201	-62.303%
2025-03-25	18.4400	18.6600	18.0100	18.3900	-2.544%	414,456	-63.513%
2025-03-24	18.7600	19.3500	18.5500	18.8700	+3.624%	456,261	-64.441%
2025-03-21	18.6000	18.7300	17.8210	18.2100	-4.309%	1,355,519	-63.152%
2025-03-20	18.3100	19.4100	18.3100	19.0300	+1.656%	461,077	-64.740%
2025-03-19	18.3000	19.1200	18.2000	18.7200	+2.914%	417,404	-64.156%
2025-03-18	19.0700	19.2000	17.6701	18.1900	-5.898%	614,599	-63.112%
2025-03-17	20.9600	21.5000	19.2701	19.3300	-7.290%	545,842	-65.287%
2025-03-14	19.7100	20.9100	19.5500	20.8500	+7.752%	504,096	-67.818%
2025-03-13	20.2300	20.5339	19.1100	19.3500	-5.101%	391,713	-65.323%
2025-03-12	20.7000	21.4215	20.0200	20.3900	+3.241%	550,712	-67.092%
2025-03-11	19.3600	20.3900	19.0000	19.7500	+2.067%	719,717	-66.025%
2025-03-10	21.5600	22.5000	19.2300	19.3500	-13.923%	935,526	-65.323%
2025-03-07	22.4100	23.4900	21.9001	22.4800	-1.705%	676,343	-70.151%
2025-03-06	22.5500	24.1400	22.2806	22.8700	-2.265%	572,148	-70.660%
2025-03-05	25.3000	25.7500	21.8000	23.4000	-1.722%	718,990	-71.325%
2025-03-04	23.4050	24.6194	22.8247	23.8100	-1.652%	498,711	-71.819%
2025-03-03	26.4200	26.8485	24.0013	24.2100	-5.908%	518,600	-72.284%
2025-02-28	25.0600	26.3200	24.2600	25.7300	+0.429%	356,716	-73.921%
2025-02-27	28.0500	28.4100	25.5700	25.6200	-7.308%	392,378	-73.810%
2025-02-26	27.3500	28.4300	26.8300	27.6400	+4.816%	548,116	-75.724%
2025-02-25	26.5900	26.9900	25.0500	26.3700	-1.421%	588,409	-74.554%
2025-02-24	28.5200	29.0300	26.6200	26.7500	-6.173%	645,375	-74.916%
2025-02-21	29.5100	29.5400	27.5500	28.5100	-2.279%	639,338	-76.464%
2025-02-20	31.7000	31.7000	27.2600	29.1750	-9.112%	1,120,130	-77.001%
2025-02-19	33.1900	33.7430	30.8100	32.1000	-2.194%	810,799	-79.097%
2025-02-18	33.1000	33.9300	31.8700	32.8200	+0.061%	437,825	-79.555%
2025-02-14	33.7980	33.8800	31.2415	32.8000	-0.122%	499,182	-79.543%
2025-02-13	30.8500	32.9100	30.1100	32.8400	+7.110%	451,920	-79.568%
2025-02-12	31.6500	31.7200	28.6700	30.6600	-5.165%	837,350	-78.115%
2025-02-11	33.9400	33.9400	31.5742	32.3300	-5.440%	832,859	-79.245%
2025-02-10	30.4800	34.7800	30.4800	34.1900	+15.351%	1,424,364	-80.374%
2025-02-07	29.2500	31.5000	26.0000	29.6400	+7.782%	1,227,708	-77.362%
2025-02-06	26.7000	28.9450	26.5100	27.5000	+3.813%	1,034,684	-75.600%
2025-02-05	26.9700	27.2500	26.3200	26.4900	+0.303%	358,106	-74.670%
2025-02-04	26.2000	26.7100	25.5900	26.4100	+0.994%	448,242	-74.593%
2025-02-03	25.7700	27.5000	25.5800	26.1500	-3.291%	749,344	-74.340%
2025-01-31	30.8200	31.1100	27.0000	27.0400	-11.893%	610,131	-75.185%
2025-01-30	31.1000	32.5800	30.6100	30.6900	-1.445%	495,825	-78.136%
2025-01-29	30.8600	31.7260	30.5200	31.1400	+0.973%	239,534	-78.452%
2025-01-28	29.0500	30.9700	29.0000	30.8400	+7.195%	273,817	-78.243%
2025-01-27	29.2700	30.5364	27.6000	28.7700	-6.469%	441,211	-76.677%
2025-01-24	32.0800	32.3000	30.5660	30.7600	-3.830%	370,312	-78.186%
2025-01-23	31.0200	32.0000	30.1300	31.9850	+2.780%	573,872	-79.021%
2025-01-22	30.2600	31.5500	29.4856	31.1200	+3.251%	390,844	-78.438%
2025-01-21	30.0500	31.5000	29.8500	30.1400	+2.517%	548,287	-77.737%
2025-01-17	29.7800	30.4500	29.2000	29.4000	+0.547%	275,477	-77.177%
2025-01-16	27.9500	29.7645	27.9500	29.2400	+6.019%	325,685	-77.052%
2025-01-15	27.9800	28.5000	27.2801	27.5800	+1.771%	260,098	-75.671%
2025-01-14	27.3500	28.6800	26.6800	27.1000	+1.233%	266,620	-75.240%
2025-01-13	26.0300	26.9600	26.0000	26.7700	-0.372%	261,396	-74.935%
2025-01-10	27.4400	27.4900	26.5500	26.8700	-2.255%	249,417	-75.028%
2025-01-08	26.6000	27.6600	25.8701	27.4900	+1.664%	334,016	-75.591%
2025-01-07	27.5400	27.9300	26.4100	27.0400	-2.029%	386,703	-75.185%
2025-01-06	30.0700	30.5100	26.3298	27.6000	-8.031%	904,635	-75.688%
2025-01-03	28.5000	30.4575	28.3588	30.0100	+5.968%	413,617	-77.641%
2025-01-02	28.9700	29.4255	27.5000	28.3200	-1.701%	401,259	-76.306%
2024-12-31	30.0000	30.4900	28.0000	28.8100	-4.729%	811,576	-76.709%
2024-12-30	29.7000	30.3500	28.6300	30.2400	+0.599%	367,557	-77.811%
2024-12-27	30.9300	31.3200	29.0100	30.0600	-3.468%	530,821	-77.678%
2024-12-26	28.6300	31.3200	28.6300	31.1400	+8.050%	580,738	-78.452%
2024-12-24	29.6100	30.0100	28.3000	28.8200	-1.301%	258,972	-76.718%
2024-12-23	29.9100	29.9799	28.5100	29.2000	-1.218%	475,922	-77.021%
2024-12-20	27.6800	29.6200	27.2499	29.5600	+3.902%	702,306	-77.300%
2024-12-19	27.2950	29.7200	26.9610	28.4500	+7.970%	901,698	-76.415%
2024-12-18	27.6100	28.2100	25.6500	26.3500	-3.902%	707,673	-74.535%
2024-12-17	26.1600	27.4900	25.6800	27.4200	+4.736%	559,231	-75.529%
2024-12-16	24.8200	26.4100	24.7900	26.1800	+6.121%	628,643	-74.370%
2024-12-13	25.0000	25.7686	24.0001	24.6700	-0.564%	367,286	-72.801%
2024-12-12	24.0400	24.8300	22.7050	24.8100	+2.648%	499,108	-72.954%
2024-12-11	22.5000	25.4900	21.8800	24.1700	+11.178%	1,443,765	-72.238%
2024-12-10	20.0400	22.4399	19.5900	21.7400	+14.905%	1,261,658	-69.135%
2024-12-09	19.5700	20.1500	18.2403	18.9200	-2.625%	421,201	-64.535%
2024-12-06	18.5000	19.6100	18.3900	19.4300	+5.084%	327,070	-65.466%
2024-12-05	18.9200	19.1500	18.4000	18.4900	-1.597%	270,393	-63.710%
2024-12-04	19.1300	19.6785	18.5000	18.7900	-1.880%	236,760	-64.290%
2024-12-03	18.3600	19.3500	18.2020	19.1500	+4.474%	275,396	-64.961%
2024-12-02	19.4100	19.4100	17.9100	18.3300	-5.173%	519,147	-63.393%
2024-11-29	19.2000	19.8600	19.0800	19.3300	+1.470%	115,914	-65.287%
2024-11-27	20.0700	20.2050	18.6900	19.0500	-4.845%	745,340	-64.777%
2024-11-26	19.8300	21.1900	19.8300	20.0200	+0.150%	285,853	-66.484%
2024-11-25	22.0500	22.1200	19.7650	19.9900	-6.194%	722,231	-66.433%
2024-11-22	20.2900	21.8250	19.8200	21.3100	+4.924%	526,850	-68.512%
2024-11-21	19.5500	20.3400	18.8573	20.3100	+5.016%	459,081	-66.962%
2024-11-20	21.4100	21.4200	17.8300	19.3400	-9.372%	1,068,896	-65.305%
2024-11-19	19.3000	21.6200	19.2000	21.3400	+11.962%	1,199,356	-68.557%
2024-11-18	18.4400	19.2800	17.7900	19.0600	+4.039%	345,546	-64.795%
2024-11-15	18.8800	19.0000	18.1100	18.3200	-2.345%	352,665	-63.373%
2024-11-14	19.0000	19.4800	18.3100	18.7600	-1.522%	488,835	-64.232%
2024-11-13	18.7300	19.3800	18.3100	19.0500	+3.645%	522,212	-64.777%
2024-11-12	17.7300	19.1261	17.6400	18.3800	+2.739%	517,975	-63.493%
2024-11-11	18.0000	18.1550	17.5500	17.8900	+2.229%	674,122	-62.493%
2024-11-08	17.0600	17.5100	16.8350	17.5000	+3.581%	496,085	-61.657%
2024-11-07	16.0000	17.1400	15.8401	16.8950	+5.991%	520,901	-60.284%
2024-11-06	15.8000	16.0600	14.1400	15.9400	+0.886%	728,844	-57.905%
2024-11-05	15.4000	16.2000	15.3400	15.8000	+4.428%	319,648	-57.532%
2024-11-04	14.7400	15.8700	14.5501	15.1300	+3.065%	395,201	-55.651%
2024-11-01	14.6600	14.9999	14.4500	14.6800	+1.874%	225,496	-54.292%
2024-10-31	15.0600	15.2349	13.8400	14.4100	-5.508%	505,244	-53.435%
2024-10-30	15.3500	15.4750	15.0000	15.2500	-1.038%	249,106	-56.000%
2024-10-29	14.4100	15.4700	14.1000	15.4100	+3.215%	484,373	-56.457%
2024-10-28	15.4900	15.7500	14.8055	14.9300	-3.240%	313,044	-55.057%
2024-10-25	14.7400	15.4800	14.6000	15.4300	+6.267%	242,607	-56.513%
2024-10-24	15.2900	15.4150	14.4100	14.5200	-4.662%	345,064	-53.788%
2024-10-23	15.3000	15.6000	14.8100	15.2300	-1.932%	273,998	-55.942%
2024-10-22	16.4500	16.4900	15.3200	15.5300	-4.017%	442,552	-56.793%

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

BYRN
Byrna Technologies, Inc. Common Stock
stock NASDAQ