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 |
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.
