Byrna Technologies Inc. (BYRN) Charts

$26.47

$0.04 (-0.15%)
Last update: 04:00 PM EST
Day's range
$25.44
Day's range
$26.58

5 DAY PERFORMANCE

-0.71%

1 MONTH PERFORMANCE

+17.12%

3 MONTH PERFORMANCE

+13.12%

6 MONTH PERFORMANCE

+43.16%

YEAR-TO-DATE PERFORMANCE

-8.12%

1 YEAR PERFORMANCE

+132.19%

Byrna Technologies Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $26.30 $26.47 (0.65%) $26.58 $25.44 267.83 K $597.88 M
06/03/2025 $27.50 $26.51 (-3.6%) $27.66 $26.06 368.83 K $598.78 M
06/02/2025 $26.68 $27.30 (2.32%) $27.43 $26.24 345.09 K $616.63 M
05/30/2025 $26.12 $26.66 (2.07%) $26.95 $25.51 350.00 K $602.17 M
05/29/2025 $26.48 $26.37 (-0.42%) $26.48 $25.61 305.78 K $595.62 M
05/28/2025 $25.71 $26.03 (1.24%) $26.30 $25.09 360.59 K $587.94 M
05/27/2025 $24.32 $25.69 (5.63%) $26.22 $24.00 473.10 K $580.26 M
05/23/2025 $23.00 $23.85 (3.7%) $24.28 $22.68 429.02 K $538.70 M
05/22/2025 $23.85 $23.41 (-1.84%) $23.91 $23.05 330.60 K $528.76 M
05/21/2025 $24.65 $23.85 (-3.25%) $24.99 $23.71 280.38 K $538.70 M
05/20/2025 $25.28 $24.90 (-1.5%) $25.61 $24.33 372.33 K $562.42 M
05/19/2025 $24.82 $25.61 (3.18%) $25.71 $24.50 232.17 K $578.46 M
05/16/2025 $25.64 $25.37 (-1.05%) $26.00 $25.11 231.50 K $573.03 M
05/15/2025 $24.16 $25.53 (5.67%) $25.62 $23.89 356.10 K $576.65 M
05/14/2025 $24.68 $24.34 (-1.38%) $25.00 $24.14 325.06 K $549.77 M
05/13/2025 $23.27 $24.66 (5.97%) $25.00 $23.27 446.61 K $557.00 M
05/12/2025 $22.75 $23.27 (2.29%) $23.50 $22.06 439.46 K $525.60 M
05/09/2025 $22.63 $21.49 (-5.04%) $22.70 $21.34 297.90 K $485.40 M
05/08/2025 $21.50 $22.63 (5.26%) $22.73 $21.24 390.30 K $511.15 M
05/07/2025 $22.30 $20.88 (-6.37%) $22.46 $20.57 354.01 K $471.62 M
05/06/2025 $21.80 $22.33 (2.43%) $22.51 $21.71 306.49 K $504.37 M
05/05/2025 $23.66 $22.60 (-4.48%) $23.77 $22.51 295.24 K $510.47 M
05/02/2025 $22.98 $23.78 (3.48%) $24.87 $22.90 654.00 K $537.12 M
05/01/2025 $22.84 $22.57 (-1.18%) $23.00 $22.22 307.52 K $509.79 M
04/30/2025 $21.69 $22.39 (3.23%) $22.50 $20.70 370.55 K $505.73 M
04/29/2025 $22.53 $22.53 (0%) $22.89 $22.05 232.93 K $508.89 M
04/28/2025 $23.30 $22.55 (-3.22%) $23.40 $22.01 339.12 K $509.34 M
04/25/2025 $22.83 $23.17 (1.49%) $23.30 $22.48 250.21 K $523.34 M
04/24/2025 $22.65 $22.94 (1.28%) $23.54 $22.55 551.86 K $518.15 M
04/23/2025 $22.13 $22.25 (0.54%) $22.75 $21.70 386.82 K $502.56 M
04/22/2025 $20.26 $21.13 (4.29%) $21.28 $19.85 432.60 K $477.27 M
04/21/2025 $21.84 $20.16 (-7.69%) $21.97 $19.70 525.93 K $455.36 M
04/17/2025 $21.43 $21.78 (1.63%) $21.97 $20.85 538.76 K $491.95 M
04/16/2025 $20.35 $21.34 (4.86%) $21.60 $19.65 749.15 K $482.01 M
04/15/2025 $20.80 $20.31 (-2.36%) $20.95 $19.95 651.90 K $458.74 M
04/14/2025 $18.50 $20.43 (10.43%) $20.85 $18.20 1.37 M $461.45 M
04/11/2025 $18.04 $17.93 (-0.61%) $18.70 $17.30 793.34 K $404.99 M
04/10/2025 $17.40 $18.08 (3.91%) $18.69 $15.83 1.97 M $408.37 M
04/09/2025 $14.94 $16.58 (10.98%) $17.54 $14.76 1.02 M $374.49 M
04/08/2025 $16.77 $15.07 (-10.14%) $16.94 $14.93 633.90 K $340.39 M
04/07/2025 $14.01 $15.55 (10.99%) $16.48 $14.00 699.83 K $351.23 M
04/04/2025 $14.51 $14.96 (3.1%) $15.05 $13.68 949.20 K $336.82 M
04/03/2025 $16.00 $15.86 (-0.88%) $16.36 $15.55 513.90 K $357.08 M
04/02/2025 $16.22 $17.15 (5.73%) $17.61 $16.22 308.28 K $386.13 M
04/01/2025 $16.69 $16.71 (0.12%) $16.94 $16.17 425.84 K $376.22 M
03/31/2025 $16.50 $16.84 (2.06%) $17.32 $16.33 1.47 M $379.15 M
03/28/2025 $17.75 $17.05 (-3.94%) $18.00 $16.58 479.07 K $383.87 M
03/27/2025 $17.60 $17.88 (1.59%) $18.36 $17.27 414.41 K $402.56 M
03/26/2025 $18.23 $17.80 (-2.36%) $18.34 $17.36 525.51 K $400.76 M
03/25/2025 $18.44 $18.39 (-0.27%) $18.66 $18.01 417.10 K $414.04 M
03/24/2025 $18.76 $18.87 (0.59%) $19.35 $18.55 462.35 K $424.85 M
03/21/2025 $18.60 $18.21 (-2.1%) $18.73 $17.82 2.05 M $409.99 M
03/20/2025 $18.31 $19.03 (3.93%) $19.41 $18.31 461.32 K $428.45 M
03/19/2025 $18.30 $18.72 (2.3%) $19.12 $18.20 422.40 K $421.47 M
03/18/2025 $19.07 $18.19 (-4.61%) $19.20 $17.67 618.50 K $409.54 M
03/17/2025 $20.96 $19.33 (-7.78%) $21.50 $19.27 546.80 K $435.21 M
03/14/2025 $19.71 $20.85 (5.78%) $20.91 $19.55 504.64 K $469.43 M
03/13/2025 $20.23 $19.35 (-4.35%) $20.53 $19.11 392.00 K $435.66 M
03/12/2025 $20.70 $20.39 (-1.5%) $21.42 $20.02 551.54 K $459.07 M
03/11/2025 $19.36 $19.75 (2.01%) $20.39 $19.00 719.72 K $444.66 M
03/10/2025 $21.56 $19.35 (-10.25%) $22.50 $19.23 935.53 K $435.66 M
03/07/2025 $22.41 $22.48 (0.31%) $23.49 $21.90 676.70 K $506.13 M
03/06/2025 $22.55 $22.87 (1.42%) $24.14 $22.28 572.64 K $514.91 M
03/05/2025 $25.30 $23.40 (-7.51%) $25.75 $21.80 720.73 K $526.84 M