5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
+18.93%
3 MONTH PERFORMANCE
-18.73%
6 MONTH PERFORMANCE
-66.35%
YEAR-TO-DATE PERFORMANCE
-74.93%
1 YEAR PERFORMANCE
-78.77%
Byrna Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.27 | $4.20 (-1.52%) | $4.29 | $4.20 | 19.10 K | |
| 08/13/2026 | $4.25 | $4.28 (0.71%) | $4.40 | $4.17 | 510.73 K | $97.10 M |
| 08/12/2026 | $4.68 | $4.25 (-9.19%) | $4.75 | $4.21 | 646.02 K | $96.42 M |
| 08/11/2026 | $4.85 | $4.68 (-3.51%) | $4.87 | $4.56 | 609.47 K | $106.17 M |
| 08/10/2026 | $4.67 | $4.85 (3.85%) | $4.87 | $4.60 | 855.93 K | $110.03 M |
| 08/07/2026 | $4.43 | $4.45 (0.45%) | $4.57 | $4.40 | 399.90 K | $100.96 M |
| 08/06/2026 | $4.78 | $4.36 (-8.79%) | $4.78 | $4.33 | 557.81 K | $98.91 M |
| 08/05/2026 | $4.74 | $4.67 (-1.48%) | $4.79 | $4.60 | 474.84 K | $105.95 M |
| 08/04/2026 | $4.94 | $4.74 (-4.05%) | $5.17 | $4.71 | 701.10 K | $107.54 M |
| 08/03/2026 | $4.58 | $4.90 (6.99%) | $4.99 | $4.55 | 899.50 K | $111.17 M |
| 07/31/2026 | $4.54 | $4.55 (0.22%) | $4.67 | $4.45 | 717.92 K | $103.23 M |
| 07/30/2026 | $4.35 | $4.56 (4.83%) | $4.56 | $4.28 | 814.73 K | $103.45 M |
| 07/29/2026 | $4.15 | $4.33 (4.34%) | $4.51 | $4.12 | 1.77 M | $98.23 M |
| 07/28/2026 | $4.36 | $3.97 (-8.94%) | $4.79 | $3.83 | 2.49 M | $90.07 M |
| 07/27/2026 | $3.60 | $4.13 (14.72%) | $4.18 | $3.60 | 1.55 M | $93.70 M |
| 07/24/2026 | $3.85 | $3.54 (-8.05%) | $3.92 | $3.52 | 1.67 M | $80.31 M |
| 07/23/2026 | $3.50 | $3.37 (-3.71%) | $3.57 | $3.33 | 535.84 K | $76.45 M |
| 07/22/2026 | $3.41 | $3.54 (3.81%) | $3.58 | $3.33 | 800.87 K | $80.31 M |
| 07/21/2026 | $3.18 | $3.40 (6.92%) | $3.52 | $3.17 | 604.13 K | $77.14 M |
| 07/20/2026 | $3.30 | $3.18 (-3.64%) | $3.35 | $3.17 | 603.10 K | $72.14 M |
| 07/17/2026 | $3.40 | $3.34 (-1.76%) | $3.47 | $3.29 | 602.07 K | $75.77 M |
| 07/16/2026 | $3.56 | $3.40 (-4.49%) | $3.59 | $3.37 | 668.63 K | $77.14 M |
| 07/15/2026 | $3.54 | $3.57 (0.85%) | $3.73 | $3.53 | 651.82 K | $80.99 M |
| 07/14/2026 | $3.82 | $3.54 (-7.33%) | $3.86 | $3.51 | 1.05 M | $80.31 M |
| 07/13/2026 | $3.89 | $3.82 (-1.8%) | $4.09 | $3.71 | 1.13 M | $86.66 M |
| 07/10/2026 | $3.96 | $3.87 (-2.27%) | $4.18 | $3.81 | 2.16 M | $87.80 M |
| 07/09/2026 | $4.69 | $3.94 (-15.99%) | $5.13 | $3.89 | 5.34 M | $89.39 M |
| 07/08/2026 | $6.06 | $5.94 (-1.98%) | $6.20 | $5.87 | 466.80 K | $134.76 M |
| 07/07/2026 | $7.03 | $6.15 (-12.52%) | $7.19 | $5.74 | 1.43 M | $139.52 M |
| 07/06/2026 | $6.96 | $7.08 (1.72%) | $7.19 | $6.81 | 497.60 K | $160.62 M |
| 07/02/2026 | $6.85 | $6.97 (1.75%) | $7.28 | $6.80 | 848.10 K | $157.99 M |
| 07/01/2026 | $6.66 | $6.80 (2.1%) | $7.06 | $6.53 | 552.50 K | $154.14 M |
| 06/30/2026 | $6.24 | $6.71 (7.53%) | $6.88 | $6.21 | 958.32 K | $152.10 M |
| 06/29/2026 | $5.83 | $6.24 (7.03%) | $6.44 | $5.82 | 706.63 K | $141.45 M |
| 06/26/2026 | $5.56 | $5.73 (3.06%) | $5.92 | $5.52 | 2.40 M | $129.89 M |
| 06/25/2026 | $5.71 | $5.62 (-1.58%) | $5.83 | $5.40 | 639.18 K | $127.39 M |
| 06/24/2026 | $5.56 | $5.69 (2.34%) | $5.95 | $5.56 | 494.40 K | $128.98 M |
| 06/23/2026 | $5.55 | $5.52 (-0.54%) | $5.78 | $5.52 | 357.51 K | $125.13 M |
| 06/22/2026 | $5.84 | $5.60 (-4.11%) | $5.87 | $5.55 | 288.57 K | $126.94 M |
| 06/18/2026 | $5.87 | $5.90 (0.51%) | $5.97 | $5.73 | 353.21 K | $133.74 M |
| 06/17/2026 | $5.66 | $5.82 (2.83%) | $6.08 | $5.62 | 299.40 K | $131.93 M |
| 06/16/2026 | $6.02 | $5.66 (-5.98%) | $6.14 | $5.63 | 384.04 K | $128.30 M |
| 06/15/2026 | $6.43 | $6.01 (-6.53%) | $6.56 | $6.01 | 362.91 K | $136.23 M |
| 06/12/2026 | $6.44 | $6.35 (-1.4%) | $6.47 | $6.28 | 199.60 K | $143.94 M |
| 06/11/2026 | $6.31 | $6.45 (2.22%) | $6.45 | $6.01 | 290.14 K | $146.21 M |
| 06/10/2026 | $6.24 | $6.27 (0.48%) | $6.55 | $6.18 | 301.67 K | $142.13 M |
| 06/09/2026 | $6.08 | $6.25 (2.8%) | $6.28 | $5.92 | 312.64 K | $141.67 M |
| 06/08/2026 | $6.03 | $6.11 (1.33%) | $6.13 | $5.90 | 197.80 K | $138.50 M |
| 06/05/2026 | $6.24 | $5.92 (-5.13%) | $6.32 | $5.86 | 382.60 K | $134.19 M |
| 06/04/2026 | $6.09 | $6.33 (3.94%) | $6.40 | $6.07 | 305.42 K | $143.49 M |
| 06/03/2026 | $6.08 | $6.02 (-0.99%) | $6.10 | $5.87 | 294.20 K | $136.46 M |
| 06/02/2026 | $6.17 | $6.22 (0.81%) | $6.36 | $5.98 | 504.31 K | $140.99 M |
| 06/01/2026 | $6.20 | $6.15 (-0.81%) | $6.35 | $6.11 | 326.39 K | $139.41 M |
| 05/29/2026 | $6.51 | $6.24 (-4.15%) | $6.51 | $6.23 | 449.01 K | $141.45 M |
| 05/28/2026 | $6.14 | $6.55 (6.68%) | $6.80 | $6.03 | 747.07 K | $148.47 M |
| 05/27/2026 | $5.72 | $6.12 (6.99%) | $6.17 | $5.65 | 527.42 K | $138.73 M |
| 05/26/2026 | $5.59 | $5.77 (3.22%) | $5.80 | $5.47 | 584.88 K | $130.79 M |
| 05/22/2026 | $5.36 | $5.54 (3.36%) | $5.64 | $5.36 | 249.80 K | $125.58 M |
| 05/21/2026 | $5.24 | $5.37 (2.48%) | $5.41 | $5.10 | 255.75 K | $121.73 M |
| 05/20/2026 | $5.08 | $5.33 (4.92%) | $5.35 | $4.91 | 360.35 K | $120.82 M |
| 05/19/2026 | $5.04 | $5.07 (0.6%) | $5.14 | $4.91 | 315.02 K | $114.93 M |
| 05/18/2026 | $4.96 | $5.08 (2.42%) | $5.24 | $4.95 | 490.40 K | $115.15 M |
| 05/15/2026 | $5.16 | $4.96 (-3.88%) | $5.16 | $4.93 | 383.72 K | $112.43 M |
| 05/14/2026 | $5.01 | $5.18 (3.39%) | $5.32 | $4.92 | 448.15 K | $117.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
