5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-24.99%
3 MONTH PERFORMANCE
-25.43%
6 MONTH PERFORMANCE
-34.10%
YEAR-TO-DATE PERFORMANCE
-24.72%
1 YEAR PERFORMANCE
-61.46%
Byrna Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $12.51 | $12.64 (1.04%) | $12.73 | $12.17 | 278.45 K | $283.91 M |
| 02/13/2026 | $12.87 | $12.51 (-2.8%) | $13.27 | $12.42 | 505.77 K | $284.14 M |
| 02/12/2026 | $13.52 | $12.87 (-4.81%) | $13.65 | $12.83 | 405.91 K | $292.32 M |
| 02/11/2026 | $14.80 | $13.48 (-8.92%) | $14.80 | $13.46 | 489.24 K | $306.17 M |
| 02/10/2026 | $14.48 | $14.64 (1.1%) | $15.52 | $14.45 | 698.40 K | $332.52 M |
| 02/09/2026 | $14.49 | $14.45 (-0.28%) | $14.52 | $13.50 | 479.72 K | $328.21 M |
| 02/06/2026 | $13.42 | $14.69 (9.46%) | $14.89 | $13.18 | 1.16 M | $333.66 M |
| 02/05/2026 | $13.89 | $13.16 (-5.26%) | $13.95 | $11.13 | 1.91 M | $298.91 M |
| 02/04/2026 | $13.17 | $12.22 (-7.21%) | $13.28 | $12.15 | 1.17 M | $277.56 M |
| 02/03/2026 | $13.76 | $13.38 (-2.76%) | $13.86 | $12.86 | 1.01 M | $303.90 M |
| 02/02/2026 | $13.55 | $13.74 (1.4%) | $14.31 | $13.35 | 563.80 K | $312.08 M |
| 01/30/2026 | $14.05 | $13.71 (-2.42%) | $14.63 | $13.63 | 404.25 K | $311.10 M |
| 01/29/2026 | $14.60 | $14.22 (-2.6%) | $14.81 | $14.00 | 457.40 K | $322.67 M |
| 01/28/2026 | $15.26 | $14.60 (-4.33%) | $15.26 | $14.46 | 507.22 K | $331.30 M |
| 01/27/2026 | $15.05 | $15.26 (1.4%) | $15.35 | $14.76 | 348.88 K | $346.27 M |
| 01/26/2026 | $15.79 | $15.05 (-4.69%) | $16.07 | $15.02 | 363.20 K | $341.51 M |
| 01/23/2026 | $15.68 | $15.91 (1.47%) | $16.59 | $15.50 | 811.13 K | $361.02 M |
| 01/22/2026 | $16.02 | $15.71 (-1.94%) | $16.30 | $15.68 | 448.30 K | $356.48 M |
| 01/21/2026 | $16.30 | $15.83 (-2.88%) | $16.30 | $15.35 | 448.20 K | $359.21 M |
| 01/20/2026 | $16.42 | $15.94 (-2.92%) | $16.69 | $15.89 | 486.65 K | $361.70 M |
| 01/16/2026 | $17.50 | $16.85 (-3.71%) | $17.56 | $16.84 | 584.77 K | $382.35 M |
| 01/15/2026 | $16.77 | $17.50 (4.35%) | $17.53 | $16.45 | 278.00 K | $397.10 M |
| 01/14/2026 | $16.82 | $16.77 (-0.3%) | $16.98 | $16.31 | 283.60 K | $380.54 M |
| 01/13/2026 | $17.79 | $16.96 (-4.67%) | $17.79 | $16.82 | 261.22 K | $384.85 M |
| 01/12/2026 | $17.55 | $17.70 (0.85%) | $17.78 | $17.25 | 469.40 K | $401.64 M |
| 01/09/2026 | $17.56 | $17.40 (-0.91%) | $17.82 | $16.99 | 301.56 K | $394.83 M |
| 01/08/2026 | $17.54 | $17.37 (-0.97%) | $18.25 | $17.30 | 764.93 K | $394.15 M |
| 01/07/2026 | $17.59 | $17.19 (-2.27%) | $17.67 | $17.07 | 262.54 K | $390.07 M |
| 01/06/2026 | $17.35 | $17.50 (0.86%) | $17.75 | $16.65 | 982.48 K | $397.10 M |
| 01/05/2026 | $16.99 | $17.35 (2.12%) | $18.15 | $16.90 | 822.84 K | $393.70 M |
| 01/02/2026 | $17.14 | $16.72 (-2.45%) | $17.36 | $16.41 | 284.21 K | $379.40 M |
| 12/31/2025 | $17.15 | $16.79 (-2.1%) | $17.20 | $16.60 | 628.05 K | $380.99 M |
| 12/30/2025 | $16.11 | $17.26 (7.14%) | $17.30 | $16.05 | 777.04 K | $391.66 M |
| 12/29/2025 | $16.57 | $16.07 (-3.02%) | $16.80 | $16.03 | 604.60 K | $364.65 M |
| 12/26/2025 | $17.43 | $16.74 (-3.96%) | $17.48 | $16.70 | 311.74 K | $379.86 M |
| 12/24/2025 | $17.34 | $17.45 (0.63%) | $17.60 | $17.18 | 147.70 K | $395.97 M |
| 12/23/2025 | $17.38 | $17.35 (-0.17%) | $17.84 | $17.20 | 242.70 K | $393.70 M |
| 12/22/2025 | $17.59 | $17.50 (-0.51%) | $17.97 | $17.39 | 411.52 K | $397.10 M |
| 12/19/2025 | $17.23 | $17.35 (0.7%) | $17.85 | $17.05 | 697.54 K | $393.70 M |
| 12/18/2025 | $17.65 | $17.24 (-2.32%) | $17.97 | $17.21 | 922.80 K | $391.20 M |
| 12/17/2025 | $17.62 | $17.47 (-0.85%) | $17.97 | $17.36 | 299.12 K | $396.42 M |
| 12/16/2025 | $17.26 | $17.47 (1.22%) | $17.91 | $17.26 | 315.70 K | $396.42 M |
| 12/15/2025 | $18.86 | $17.46 (-7.42%) | $18.86 | $17.26 | 315.50 K | $396.19 M |
| 12/12/2025 | $19.11 | $18.72 (-2.04%) | $19.35 | $18.61 | 288.10 K | $424.79 M |
| 12/11/2025 | $18.92 | $19.11 (1%) | $19.50 | $18.89 | 221.42 K | $433.64 M |
| 12/10/2025 | $18.84 | $19.01 (0.9%) | $19.36 | $18.79 | 420.74 K | $431.37 M |
| 12/09/2025 | $18.94 | $19.00 (0.32%) | $19.27 | $18.73 | 388.73 K | $431.14 M |
| 12/08/2025 | $20.69 | $18.99 (-8.22%) | $20.69 | $18.34 | 584.19 K | $430.91 M |
| 12/05/2025 | $19.26 | $19.67 (2.13%) | $19.73 | $19.04 | 276.97 K | $446.34 M |
| 12/04/2025 | $18.48 | $19.26 (4.22%) | $19.33 | $18.33 | 243.08 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 |
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.
