-
5 DAY PERFORMANCE
-5.94% -
1 MONTH PERFORMANCE
+46.25% -
3 MONTH PERFORMANCE
+69.84% -
6 MONTH PERFORMANCE
+21.68% -
YEAR-TO-DATE PERFORMANCE
+165.26% -
1 YEAR PERFORMANCE
+656.70%
Byrna Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.63 | $16.96 (-3.8%) | $18.03 | $16.81 | 854,982 | $385.48 M |
| 09/27/2024 | $16.85 | $17.63 (4.63%) | $17.77 | $16.29 | 482,225 | $400.70 M |
| 09/26/2024 | $18.05 | $16.73 (-7.31%) | $18.46 | $16.70 | 540,700 | $380.25 M |
| 09/25/2024 | $18.46 | $18.02 (-2.38%) | $19.13 | $17.71 | 641,700 | $409.57 M |
| 09/24/2024 | $17.25 | $18.30 (6.09%) | $18.44 | $17.00 | 796,200 | $415.93 M |
| 09/23/2024 | $17.24 | $16.77 (-2.73%) | $17.43 | $16.62 | 389,914 | $381.16 M |
| 09/20/2024 | $15.10 | $17.00 (12.58%) | $17.44 | $15.10 | 852,000 | $386.38 M |
| 09/19/2024 | $17.11 | $15.07 (-11.92%) | $17.18 | $14.69 | 917,551 | $342.52 M |
| 09/18/2024 | $15.72 | $16.62 (5.73%) | $17.25 | $15.69 | 982,848 | $377.75 M |
| 09/17/2024 | $16.00 | $15.72 (-1.75%) | $16.24 | $15.41 | 273,900 | $357.29 M |
| 09/16/2024 | $16.00 | $15.90 (-0.63%) | $16.28 | $15.52 | 266,192 | $361.38 M |
| 09/13/2024 | $16.67 | $15.95 (-4.32%) | $16.67 | $15.30 | 584,800 | $362.52 M |
| 09/12/2024 | $14.60 | $16.42 (12.47%) | $17.00 | $14.60 | 1.15 M | $373.20 M |
| 09/11/2024 | $14.51 | $14.44 (-0.48%) | $14.74 | $14.01 | 209,143 | $328.20 M |
| 09/10/2024 | $15.03 | $14.51 (-3.46%) | $15.10 | $14.18 | 215,100 | $329.79 M |
| 09/09/2024 | $14.50 | $14.99 (3.38%) | $15.25 | $14.13 | 447,400 | $340.70 M |
| 09/06/2024 | $15.07 | $14.35 (-4.78%) | $15.21 | $13.66 | 562,448 | $326.15 M |
| 09/05/2024 | $14.82 | $15.10 (1.89%) | $15.49 | $14.39 | 1.01 M | $343.20 M |
| 09/04/2024 | $11.60 | $14.85 (28.02%) | $14.97 | $11.53 | 1.85 M | $337.52 M |
| 09/03/2024 | $11.49 | $10.75 (-6.44%) | $11.49 | $10.66 | 166,630 | $244.33 M |
| 08/30/2024 | $11.62 | $11.59 (-0.26%) | $11.62 | $11.37 | 144,948 | $263.42 M |
| 08/29/2024 | $11.29 | $11.48 (1.68%) | $11.79 | $11.29 | 143,546 | $260.92 M |
| 08/28/2024 | $11.20 | $11.22 (0.18%) | $11.47 | $11.01 | 246,101 | $255.01 M |
| 08/27/2024 | $11.02 | $10.94 (-0.73%) | $11.15 | $10.85 | 91,400 | $248.65 M |
| 08/26/2024 | $11.10 | $11.07 (-0.27%) | $11.27 | $10.82 | 157,600 | $251.60 M |
| 08/23/2024 | $11.10 | $11.07 (-0.27%) | $11.36 | $10.90 | 138,839 | $251.60 M |
| 08/22/2024 | $10.91 | $11.00 (0.82%) | $11.01 | $10.55 | 116,723 | $250.01 M |
| 08/21/2024 | $10.52 | $10.91 (3.71%) | $11.03 | $10.52 | 167,944 | $247.97 M |
| 08/20/2024 | $10.69 | $10.50 (-1.78%) | $10.77 | $10.26 | 118,327 | $238.65 M |
| 08/19/2024 | $10.54 | $10.65 (1.04%) | $10.66 | $10.32 | 98,500 | $242.06 M |
| 08/16/2024 | $10.61 | $10.53 (-0.75%) | $10.65 | $10.41 | 95,703 | $239.33 M |
| 08/15/2024 | $10.72 | $10.60 (-1.12%) | $10.85 | $10.53 | 111,500 | $240.92 M |
| 08/14/2024 | $10.23 | $10.57 (3.32%) | $10.65 | $10.23 | 187,058 | $240.24 M |
| 08/13/2024 | $9.94 | $10.31 (3.72%) | $10.42 | $9.92 | 207,900 | $234.33 M |
| 08/12/2024 | $10.10 | $9.90 (-1.98%) | $10.38 | $9.78 | 158,200 | $225.01 M |
| 08/09/2024 | $10.09 | $10.06 (-0.3%) | $10.58 | $9.87 | 188,942 | $228.65 M |
| 08/08/2024 | $9.03 | $10.15 (12.4%) | $10.17 | $8.95 | 329,304 | $230.69 M |
| 08/07/2024 | $8.42 | $9.03 (7.24%) | $9.18 | $8.42 | 264,300 | $205.24 M |
| 08/06/2024 | $8.33 | $8.25 (-0.96%) | $8.40 | $8.09 | 176,300 | $187.51 M |
| 08/05/2024 | $8.30 | $8.30 (0%) | $8.67 | $7.79 | 332,500 | $188.65 M |
| 08/02/2024 | $8.80 | $8.49 (-3.52%) | $8.83 | $8.41 | 214,651 | $192.96 M |
| 08/01/2024 | $9.41 | $9.10 (-3.29%) | $9.59 | $8.90 | 195,700 | $206.83 M |
| 07/31/2024 | $9.38 | $9.38 (0%) | $9.64 | $9.27 | 170,771 | $213.19 M |
| 07/30/2024 | $9.53 | $9.20 (-3.46%) | $9.56 | $9.12 | 149,731 | $209.10 M |
| 07/29/2024 | $9.87 | $9.48 (-3.95%) | $9.87 | $9.37 | 125,710 | $215.47 M |
| 07/26/2024 | $9.54 | $9.75 (2.2%) | $9.93 | $9.54 | 200,834 | $221.60 M |
| 07/25/2024 | $9.49 | $9.44 (-0.53%) | $9.63 | $9.20 | 137,400 | $214.56 M |
| 07/24/2024 | $9.69 | $9.51 (-1.86%) | $9.98 | $9.43 | 123,300 | $216.15 M |
| 07/23/2024 | $9.84 | $9.75 (-0.91%) | $9.99 | $9.72 | 230,636 | $221.60 M |
| 07/22/2024 | $9.64 | $9.90 (2.7%) | $10.14 | $9.50 | 167,301 | $225.01 M |
| 07/19/2024 | $9.75 | $9.60 (-1.54%) | $9.83 | $9.44 | 149,172 | $218.19 M |
| 07/18/2024 | $10.03 | $9.77 (-2.59%) | $10.10 | $9.66 | 172,659 | $222.06 M |
| 07/17/2024 | $10.36 | $10.03 (-3.19%) | $10.51 | $9.97 | 150,521 | $227.97 M |
| 07/16/2024 | $10.50 | $10.54 (0.38%) | $11.12 | $10.45 | 294,104 | $239.56 M |
| 07/15/2024 | $10.15 | $10.45 (2.96%) | $10.75 | $10.04 | 277,164 | $237.51 M |
| 07/12/2024 | $9.95 | $10.03 (0.8%) | $10.40 | $9.70 | 243,682 | $227.97 M |
| 07/11/2024 | $9.39 | $9.96 (6.07%) | $9.96 | $9.36 | 364,301 | $226.38 M |
| 07/10/2024 | $9.98 | $9.25 (-7.31%) | $10.16 | $8.85 | 489,605 | $210.24 M |
| 07/09/2024 | $11.46 | $9.98 (-12.91%) | $12.00 | $9.91 | 1.32 M | $226.83 M |
| 07/08/2024 | $10.30 | $10.31 (0.1%) | $10.65 | $10.12 | 473,672 | $234.33 M |
| 07/05/2024 | $9.95 | $10.19 (2.41%) | $10.26 | $9.85 | 289,302 | $231.60 M |
| 07/03/2024 | $9.74 | $9.86 (1.23%) | $10.16 | $9.71 | 156,934 | $217.27 M |
| 07/02/2024 | $9.46 | $9.78 (3.38%) | $9.85 | $9.34 | 196,188 | $215.50 M |
| 07/01/2024 | $9.84 | $9.50 (-3.46%) | $10.12 | $9.28 | 320,873 | $209.33 M |