Byrna Technologies (BYRN)
NASDAQ:BYRN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
6.33
6.38
5.56
5.68
5.68
-10.48%
2,073,787
4.27
Apr 09, 2026
7.40
8.27
6.33
6.35
6.35
-31.03%
3,003,678
6.74
Apr 08, 2026
9.76
10.00
9.11
9.20
9.20
-1.39%
637,635
1.45
Apr 07, 2026
9.19
9.39
8.98
9.33
9.33
+0.43%
412,115
0.92
Apr 06, 2026
9.04
9.65
9.03
9.29
9.29
+2.77%
288,799
0.65
Apr 03, 2026
9.14
9.24
8.81
9.04
9.04
0.00%
0
0.00
Apr 02, 2026
9.14
9.24
8.81
9.04
9.04
-2.06%
243,023
0.52
Apr 01, 2026
9.24
9.42
9.10
9.23
9.23
+0.54%
300,932
0.64
Mar 31, 2026
8.97
9.32
8.78
9.18
9.18
+3.73%
314,994
0.66
Mar 30, 2026
9.15
9.15
8.75
8.85
8.85
+0.57%
353,562
0.73
Mar 27, 2026
8.93
9.03
8.76
8.80
8.80
-2.76%
203,096
0.42
Mar 26, 2026
9.25
9.65
9.01
9.05
9.05
-3.93%
280,421
0.57
Mar 25, 2026
9.30
9.82
9.28
9.42
9.42
+4.78%
361,508
0.74
Mar 24, 2026
9.11
9.31
8.85
8.99
8.99
-3.23%
305,809
0.63
Mar 23, 2026
9.43
9.53
8.98
9.29
9.29
+1.98%
425,312
0.88
Mar 20, 2026
9.15
9.32
8.95
9.11
9.11
-0.55%
1,432,361
3.03
Mar 19, 2026
9.21
9.42
8.88
9.16
9.16
-4.28%
401,984
0.84
Mar 18, 2026
9.51
9.84
9.35
9.57
9.57
-0.42%
304,877
0.63
Mar 17, 2026
9.68
9.99
9.53
9.61
9.61
0.00%
333,575
0.69
Mar 16, 2026
9.65
9.83
9.47
9.61
9.61
-0.31%
486,168
1.02
Mar 13, 2026
9.84
10.00
9.42
9.64
9.64
-1.13%
406,524
0.85
Mar 12, 2026
10.50
10.55
9.72
9.75
9.75
-7.84%
409,516
0.87
Mar 11, 2026
10.25
10.60
10.06
10.58
10.58
+2.22%
321,375
0.68
Mar 10, 2026
10.61
10.75
10.13
10.35
10.35
-4.17%
512,198
1.08
Mar 09, 2026
11.08
11.38
10.42
10.80
10.80
-9.92%
583,250
1.23
Mar 06, 2026
12.28
12.61
11.91
11.99
11.99
-4.08%
284,323
0.60
Mar 05, 2026
12.68
12.93
12.26
12.50
12.50
-1.73%
306,181
0.65
Mar 04, 2026
12.85
12.94
12.29
12.72
12.72
-1.17%
257,559
0.55
Mar 03, 2026
11.98
13.08
11.80
12.87
12.87
-0.16%
325,593
0.69
Mar 02, 2026
12.55
13.17
12.53
12.89
12.89
+0.86%
213,782
0.45
Feb 27, 2026
13.72
13.72
12.63
12.78
12.78
-4.56%
193,585
0.41
Feb 26, 2026
13.37
13.79
13.21
13.39
13.39
-0.22%
372,382
0.80
Feb 25, 2026
12.93
13.75
12.70
13.42
13.42
+4.76%
409,635
0.88
Feb 24, 2026
11.84
13.04
11.66
12.81
12.81
+8.19%
371,330
0.80
Feb 23, 2026
12.38
12.43
11.64
11.84
11.84
-5.20%
387,835
0.84
Feb 20, 2026
12.63
13.00
12.37
12.49
12.49
-2.04%
264,085
0.57
Feb 19, 2026
12.33
12.76
12.26
12.75
12.75
+1.59%
261,218
0.56
Feb 18, 2026
12.64
12.88
12.25
12.55
12.55
-0.71%
286,467
0.62
Feb 17, 2026
12.51
12.73
12.17
12.64
12.64
+1.04%
286,181
0.61
Feb 16, 2026
12.87
13.27
12.42
12.51
12.51
0.00%
0
0.00
Feb 13, 2026
12.87
13.27
12.42
12.51
12.51
-2.80%
505,765
1.08
Feb 12, 2026
13.52
13.65
12.83
12.87
12.87
-4.53%
405,910
0.87
Feb 11, 2026
14.80
14.80
13.46
13.48
13.48
-6.71%
489,237
1.06
Feb 10, 2026
14.48
15.52
14.45
14.64
14.64
+1.31%
698,400
1.54
Feb 09, 2026
14.49
14.52
13.50
14.45
14.45
-1.63%
479,719
1.06
Feb 06, 2026
13.42
14.89
13.18
14.69
14.69
+11.63%
1,164,911
2.56
Feb 05, 2026
13.89
13.95
11.13
13.16
13.16
+7.69%
1,913,916
4.39
Feb 04, 2026
13.17
13.28
12.15
12.22
12.22
-8.67%
1,163,770
2.76
Feb 03, 2026
13.76
13.86
12.86
13.38
13.38
-2.62%
1,006,201
2.44
Feb 02, 2026
13.55
14.31
13.35
13.74
13.74
+0.22%
563,796
1.39
Rows: