Byrna Technologies Inc. BYRN
3.85 USD 0.00 (+0.00%)
Regular-session close
3.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.70 Day range 3.93
3.18 52-week range 19.67
- YTD
- -77.07%
- 1 year
- -78.08%
BYRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.86 | 3.93 | 3.70 | 3.85 | 0.00 | 0.00% | 125,656 |
| Nov 12, 2026 | 4.13 | 4.13 | 3.84 | 3.85 | -0.32 | -7.67% | 152,100 |
| Nov 11, 2026 | 4.20 | 4.29 | 4.11 | 4.17 | +0.01 | +0.24% | 138,100 |
| Nov 10, 2026 | 3.89 | 4.19 | 3.85 | 4.16 | +0.23 | +5.85% | 191,700 |
| Nov 9, 2026 | 3.90 | 3.99 | 3.85 | 3.93 | +0.10 | +2.61% | 118,100 |
| Nov 6, 2026 | 3.71 | 3.85 | 3.60 | 3.83 | +0.09 | +2.41% | 212,200 |
| Nov 5, 2026 | 4.20 | 4.23 | 3.68 | 3.74 | -0.42 | -10.10% | 303,700 |
| Nov 4, 2026 | 4.19 | 4.36 | 4.10 | 4.16 | -0.01 | -0.24% | 180,400 |
| Nov 3, 2026 | 4.11 | 4.21 | 4.04 | 4.17 | +0.05 | +1.21% | 239,600 |
| Nov 2, 2026 | 4.33 | 4.33 | 4.11 | 4.12 | -0.18 | -4.19% | 209,000 |
| Oct 30, 2026 | 4.71 | 4.71 | 4.28 | 4.30 | -0.46 | -9.66% | 275,300 |
| Oct 29, 2026 | 4.65 | 4.79 | 4.60 | 4.76 | +0.11 | +2.37% | 199,400 |
| Oct 28, 2026 | 4.72 | 4.73 | 4.55 | 4.65 | -0.08 | -1.69% | 220,600 |
| Oct 27, 2026 | 4.76 | 4.80 | 4.67 | 4.73 | -0.05 | -1.05% | 211,000 |
| Oct 26, 2026 | 4.81 | 4.87 | 4.64 | 4.78 | -0.04 | -0.83% | 198,700 |
| Oct 23, 2026 | 4.78 | 4.86 | 4.60 | 4.82 | -0.02 | -0.41% | 369,900 |
| Oct 22, 2026 | 4.84 | 4.94 | 4.67 | 4.84 | -0.01 | -0.21% | 339,400 |
| Oct 21, 2026 | 4.93 | 4.96 | 4.81 | 4.85 | -0.08 | -1.62% | 224,700 |
| Oct 20, 2026 | 5.15 | 5.25 | 4.67 | 4.93 | -0.24 | -4.64% | 567,000 |
| Oct 19, 2026 | 5.04 | 5.25 | 4.80 | 5.17 | +0.33 | +6.82% | 1,187,100 |
| Oct 16, 2026 | 4.80 | 4.90 | 4.71 | 4.84 | +0.06 | +1.26% | 1,648,700 |
| Oct 15, 2026 | 4.66 | 5.04 | 4.54 | 4.78 | +0.13 | +2.80% | 787,100 |
| Oct 14, 2026 | 4.49 | 4.65 | 4.42 | 4.65 | +0.10 | +2.20% | 1,470,300 |
| Oct 13, 2026 | 4.47 | 4.65 | 4.36 | 4.55 | -0.01 | -0.22% | 863,100 |
| Oct 12, 2026 | 4.50 | 4.58 | 4.36 | 4.56 | +0.04 | +0.88% | 487,400 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.10 | 4.52 | -0.21 | -4.44% | 851,200 |
| Oct 8, 2026 | 3.68 | 4.73 | 3.51 | 4.73 | +0.68 | +16.79% | 2,733,800 |
| Oct 7, 2026 | 3.69 | 4.08 | 3.64 | 4.05 | +0.36 | +9.76% | 863,200 |
| Oct 6, 2026 | 3.64 | 3.72 | 3.62 | 3.69 | +0.06 | +1.65% | 239,800 |
| Oct 5, 2026 | 3.51 | 3.71 | 3.42 | 3.63 | +0.15 | +4.31% | 676,400 |
| Oct 2, 2026 | 3.54 | 3.60 | 3.45 | 3.48 | 0.00 | 0.00% | 357,400 |
| Oct 1, 2026 | 3.31 | 3.59 | 3.31 | 3.48 | +0.21 | +6.42% | 337,200 |
| Sep 30, 2026 | 3.33 | 3.38 | 3.26 | 3.27 | -0.06 | -1.80% | 164,400 |
| Sep 29, 2026 | 3.37 | 3.46 | 3.32 | 3.33 | -0.04 | -1.19% | 189,700 |
| Sep 28, 2026 | 3.49 | 3.52 | 3.37 | 3.37 | -0.12 | -3.44% | 201,400 |
| Sep 25, 2026 | 3.52 | 3.57 | 3.43 | 3.49 | -0.13 | -3.59% | 450,000 |
| Sep 24, 2026 | 3.57 | 3.66 | 3.52 | 3.62 | 0.00 | 0.00% | 184,900 |
| Sep 23, 2026 | 3.45 | 3.63 | 3.39 | 3.62 | +0.15 | +4.32% | 333,800 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.42 | 3.47 | -0.05 | -1.42% | 242,000 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.40 | 3.52 | -0.16 | -4.35% | 490,400 |
| Sep 18, 2026 | 3.73 | 3.78 | 3.60 | 3.68 | -0.10 | -2.65% | 287,600 |
| Sep 17, 2026 | 3.71 | 3.79 | 3.70 | 3.78 | +0.07 | +1.89% | 193,400 |
| Sep 16, 2026 | 3.71 | 3.74 | 3.65 | 3.71 | -0.02 | -0.54% | 172,600 |
| Sep 15, 2026 | 3.68 | 3.79 | 3.59 | 3.73 | 0.00 | 0.00% | 235,200 |
| Sep 14, 2026 | 3.61 | 3.87 | 3.58 | 3.73 | +0.11 | +3.04% | 351,700 |
| Sep 11, 2026 | 3.56 | 3.75 | 3.54 | 3.62 | +0.09 | +2.55% | 437,500 |
| Sep 10, 2026 | 3.56 | 3.62 | 3.51 | 3.53 | -0.06 | -1.67% | 173,800 |
| Sep 9, 2026 | 3.60 | 3.65 | 3.55 | 3.59 | -0.04 | -1.10% | 172,500 |
| Sep 8, 2026 | 3.70 | 3.73 | 3.56 | 3.63 | -0.05 | -1.36% | 424,100 |
| Sep 4, 2026 | 3.51 | 3.82 | 3.48 | 3.68 | +0.27 | +7.92% | 1,146,400 |
| Sep 3, 2026 | 3.46 | 3.55 | 3.34 | 3.41 | -0.03 | -0.87% | 214,000 |
| Sep 2, 2026 | 3.39 | 3.47 | 3.39 | 3.44 | +0.04 | +1.18% | 120,500 |
| Sep 1, 2026 | 3.55 | 3.59 | 3.38 | 3.40 | -0.21 | -5.82% | 330,200 |
| Aug 31, 2026 | 3.59 | 3.65 | 3.52 | 3.61 | +0.02 | +0.56% | 304,600 |
| Aug 28, 2026 | 3.61 | 3.65 | 3.51 | 3.59 | -0.01 | -0.28% | 228,800 |
| Aug 27, 2026 | 3.69 | 3.76 | 3.58 | 3.60 | -0.09 | -2.44% | 284,400 |
| Aug 26, 2026 | 3.79 | 3.84 | 3.68 | 3.69 | -0.13 | -3.40% | 208,200 |
| Aug 25, 2026 | 3.66 | 3.82 | 3.58 | 3.82 | +0.20 | +5.52% | 258,500 |
| Aug 24, 2026 | 3.71 | 3.75 | 3.61 | 3.62 | -0.07 | -1.90% | 302,900 |
| Aug 21, 2026 | 3.65 | 3.73 | 3.62 | 3.69 | +0.07 | +1.93% | 231,100 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.59 | 3.62 | -0.15 | -3.98% | 329,900 |
| Aug 19, 2026 | 3.87 | 3.91 | 3.72 | 3.77 | -0.13 | -3.33% | 374,200 |
| Aug 18, 2026 | 3.91 | 3.96 | 3.84 | 3.90 | -0.06 | -1.52% | 345,600 |
| Aug 17, 2026 | 4.19 | 4.19 | 3.93 | 3.96 | -0.23 | -5.49% | 585,300 |
| Aug 14, 2026 | 4.25 | 4.29 | 4.12 | 4.19 | -0.09 | -2.10% | 473,300 |
65 days, newest first. Daily bars as drawn on the BYRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.