5 DAY PERFORMANCE
+5.53%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
-27.51%
YEAR-TO-DATE PERFORMANCE
-33.15%
1 YEAR PERFORMANCE
+4.16%
Byrna Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.45 | $19.26 (4.39%) | $19.33 | $18.33 | 243.04 K | $437.04 M |
| 12/03/2025 | $18.11 | $18.31 (1.1%) | $18.35 | $17.67 | 268.00 K | $415.48 M |
| 12/02/2025 | $18.30 | $18.09 (-1.15%) | $18.61 | $17.91 | 259.50 K | $410.49 M |
| 12/01/2025 | $18.07 | $18.10 (0.17%) | $18.40 | $17.64 | 208.24 K | $410.72 M |
| 11/28/2025 | $18.00 | $18.25 (1.39%) | $18.42 | $17.85 | 182.10 K | $414.12 M |
| 11/26/2025 | $17.57 | $17.79 (1.25%) | $17.89 | $17.38 | 186.00 K | $403.68 M |
| 11/25/2025 | $17.29 | $17.51 (1.27%) | $17.74 | $16.99 | 236.00 K | $397.33 M |
| 11/24/2025 | $17.28 | $17.34 (0.35%) | $17.45 | $16.97 | 249.13 K | $393.47 M |
| 11/21/2025 | $16.86 | $17.45 (3.5%) | $17.67 | $16.86 | 292.94 K | $395.97 M |
| 11/20/2025 | $17.72 | $16.98 (-4.18%) | $18.02 | $16.95 | 418.01 K | $385.30 M |
| 11/19/2025 | $17.22 | $17.28 (0.35%) | $17.70 | $17.18 | 363.83 K | $392.11 M |
| 11/18/2025 | $16.87 | $17.29 (2.49%) | $17.45 | $16.82 | 226.22 K | $392.34 M |
| 11/17/2025 | $17.28 | $16.95 (-1.91%) | $17.54 | $16.76 | 408.80 K | $384.62 M |
| 11/14/2025 | $17.28 | $17.28 (0%) | $17.74 | $17.20 | 243.01 K | $392.11 M |
| 11/13/2025 | $17.82 | $17.56 (-1.46%) | $18.20 | $17.35 | 330.71 K | $398.46 M |
| 11/12/2025 | $17.99 | $17.99 (0%) | $18.32 | $17.85 | 250.74 K | $408.22 M |
| 11/11/2025 | $18.20 | $17.94 (-1.43%) | $18.66 | $17.71 | 284.93 K | $407.09 M |
| 11/10/2025 | $18.65 | $18.26 (-2.09%) | $18.95 | $18.16 | 266.80 K | $414.35 M |
| 11/07/2025 | $17.06 | $18.44 (8.09%) | $18.64 | $16.84 | 386.91 K | $418.43 M |
| 11/06/2025 | $18.47 | $17.36 (-6.01%) | $18.95 | $17.23 | 1.33 M | $393.93 M |
| 11/05/2025 | $19.37 | $18.46 (-4.7%) | $19.97 | $18.08 | 663.87 K | $418.89 M |
| 11/04/2025 | $19.47 | $19.79 (1.64%) | $20.41 | $19.40 | 275.52 K | $449.07 M |
| 11/03/2025 | $20.45 | $19.96 (-2.4%) | $21.19 | $19.87 | 368.85 K | $452.92 M |
| 10/31/2025 | $19.76 | $20.25 (2.48%) | $20.35 | $19.73 | 227.55 K | $459.50 M |
| 10/30/2025 | $20.11 | $19.76 (-1.74%) | $20.51 | $19.75 | 236.60 K | $448.39 M |
| 10/29/2025 | $20.95 | $20.44 (-2.43%) | $21.28 | $20.27 | 238.97 K | $463.82 M |
| 10/28/2025 | $21.96 | $21.01 (-4.33%) | $21.97 | $21.00 | 282.11 K | $476.75 M |
| 10/27/2025 | $21.52 | $21.78 (1.21%) | $21.84 | $20.84 | 417.70 K | $494.22 M |
| 10/24/2025 | $20.44 | $20.96 (2.54%) | $21.00 | $20.17 | 558.44 K | $475.62 M |
| 10/23/2025 | $19.86 | $19.89 (0.15%) | $20.55 | $19.80 | 294.60 K | $451.34 M |
| 10/22/2025 | $20.52 | $19.76 (-3.7%) | $20.80 | $19.46 | 496.41 K | $448.39 M |
| 10/21/2025 | $20.89 | $20.74 (-0.72%) | $21.14 | $20.40 | 379.63 K | $470.62 M |
| 10/20/2025 | $21.16 | $20.85 (-1.47%) | $21.75 | $20.69 | 414.06 K | $473.12 M |
| 10/17/2025 | $21.90 | $21.16 (-3.38%) | $22.47 | $21.10 | 450.82 K | $480.15 M |
| 10/16/2025 | $23.50 | $22.34 (-4.94%) | $23.82 | $22.25 | 647.08 K | $506.93 M |
| 10/15/2025 | $25.06 | $23.35 (-6.82%) | $25.43 | $23.11 | 841.10 K | $529.85 M |
| 10/14/2025 | $23.77 | $24.95 (4.96%) | $25.19 | $23.44 | 742.41 K | $566.15 M |
| 10/13/2025 | $26.71 | $24.59 (-7.94%) | $27.77 | $23.71 | 1.17 M | $557.99 M |
| 10/10/2025 | $28.39 | $26.36 (-7.15%) | $30.62 | $26.28 | 1.76 M | $598.15 M |
| 10/09/2025 | $25.18 | $27.63 (9.73%) | $27.65 | $23.26 | 2.57 M | $626.97 M |
| 10/08/2025 | $22.80 | $22.80 (0%) | $23.33 | $21.56 | 706.00 K | $517.37 M |
| 10/07/2025 | $23.06 | $22.61 (-1.95%) | $24.07 | $22.30 | 570.90 K | $513.06 M |
| 10/06/2025 | $23.19 | $23.13 (-0.26%) | $23.48 | $22.40 | 661.52 K | $524.86 M |
| 10/03/2025 | $22.45 | $22.60 (0.67%) | $23.00 | $22.25 | 456.32 K | $512.31 M |
| 10/02/2025 | $22.69 | $22.25 (-1.94%) | $22.86 | $22.10 | 394.00 K | $504.38 M |
| 10/01/2025 | $21.85 | $22.48 (2.88%) | $22.54 | $21.56 | 487.23 K | $509.59 M |
| 09/30/2025 | $22.14 | $22.16 (0.09%) | $22.72 | $21.85 | 1.12 M | $502.33 M |
| 09/29/2025 | $21.19 | $21.69 (2.36%) | $22.43 | $20.87 | 416.38 K | $491.68 M |
| 09/26/2025 | $20.85 | $20.91 (0.29%) | $21.25 | $20.70 | 352.54 K | $474.00 M |
| 09/25/2025 | $20.16 | $20.77 (3.03%) | $21.26 | $19.80 | 480.40 K | $470.83 M |
| 09/24/2025 | $21.90 | $20.39 (-6.89%) | $22.05 | $20.35 | 555.20 K | $462.21 M |
| 09/23/2025 | $22.20 | $22.06 (-0.63%) | $22.63 | $21.73 | 537.77 K | $500.07 M |
| 09/22/2025 | $21.22 | $22.08 (4.05%) | $22.26 | $20.73 | 490.20 K | $500.52 M |
| 09/19/2025 | $20.97 | $21.21 (1.14%) | $21.53 | $20.74 | 687.36 K | $480.80 M |
| 09/18/2025 | $20.61 | $21.07 (2.23%) | $21.31 | $20.52 | 286.52 K | $477.63 M |
| 09/17/2025 | $20.32 | $20.51 (0.94%) | $20.79 | $20.07 | 270.52 K | $464.93 M |
| 09/16/2025 | $20.18 | $20.35 (0.84%) | $20.44 | $19.71 | 328.42 K | $461.30 M |
| 09/15/2025 | $20.04 | $20.03 (-0.05%) | $20.39 | $19.61 | 328.44 K | $454.05 M |
| 09/12/2025 | $20.60 | $19.97 (-3.06%) | $21.11 | $19.94 | 419.60 K | $452.69 M |
| 09/11/2025 | $20.83 | $20.31 (-2.5%) | $21.87 | $20.26 | 559.20 K | $460.40 M |
| 09/10/2025 | $19.60 | $20.74 (5.82%) | $20.79 | $19.60 | 360.00 K | $470.15 M |
| 09/09/2025 | $19.95 | $19.44 (-2.56%) | $20.49 | $19.37 | 380.41 K | $440.68 M |
| 09/08/2025 | $19.64 | $20.24 (3.05%) | $20.81 | $19.64 | 651.49 K | $458.81 M |
| 09/05/2025 | $19.10 | $19.62 (2.72%) | $20.46 | $19.08 | 813.56 K | $444.76 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.
