5 DAY PERFORMANCE
-28.90%
1 MONTH PERFORMANCE
-22.99%
3 MONTH PERFORMANCE
+12.41%
6 MONTH PERFORMANCE
-15.26%
YEAR-TO-DATE PERFORMANCE
-20.29%
1 YEAR PERFORMANCE
+128.96%
Byrna Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $26.76 | $22.97 (-14.16%) | $27.07 | $22.85 | 2.26 M | $520.70 M |
| 07/10/2025 | $32.36 | $25.42 (-21.45%) | $32.36 | $24.61 | 3.18 M | $576.23 M |
| 07/09/2025 | $33.17 | $32.30 (-2.62%) | $33.49 | $31.47 | 623.50 K | $732.19 M |
| 07/08/2025 | $33.91 | $32.17 (-5.13%) | $34.30 | $31.35 | 821.90 K | $729.25 M |
| 07/07/2025 | $33.10 | $33.56 (1.39%) | $33.95 | $32.20 | 757.00 K | $760.76 M |
| 07/03/2025 | $32.13 | $33.18 (3.27%) | $33.44 | $31.90 | 360.21 K | $749.44 M |
| 07/02/2025 | $30.19 | $31.63 (4.77%) | $31.80 | $29.75 | 510.37 K | $714.43 M |
| 07/01/2025 | $30.48 | $30.33 (-0.49%) | $31.44 | $30.05 | 536.31 K | $685.07 M |
| 06/30/2025 | $32.00 | $30.88 (-3.5%) | $32.50 | $30.76 | 814.76 K | $697.49 M |
| 06/27/2025 | $31.23 | $31.57 (1.09%) | $32.00 | $29.51 | 648.75 K | $713.07 M |
| 06/26/2025 | $30.94 | $30.93 (-0.03%) | $31.80 | $30.48 | 383.40 K | $698.62 M |
| 06/25/2025 | $32.91 | $30.63 (-6.93%) | $32.91 | $30.47 | 534.64 K | $691.84 M |
| 06/24/2025 | $32.10 | $32.67 (1.78%) | $33.56 | $31.34 | 638.61 K | $737.92 M |
| 06/23/2025 | $30.36 | $31.67 (4.31%) | $31.93 | $29.82 | 440.17 K | $715.33 M |
| 06/20/2025 | $31.38 | $30.33 (-3.35%) | $31.74 | $30.30 | 482.24 K | $685.07 M |
| 06/18/2025 | $31.46 | $30.95 (-1.62%) | $32.71 | $30.90 | 330.04 K | $699.07 M |
| 06/17/2025 | $31.74 | $31.36 (-1.2%) | $32.05 | $30.55 | 379.20 K | $708.33 M |
| 06/16/2025 | $30.66 | $31.44 (2.54%) | $31.96 | $30.63 | 334.40 K | $710.14 M |
| 06/13/2025 | $30.81 | $29.82 (-3.21%) | $31.34 | $29.57 | 403.52 K | $673.55 M |
| 06/12/2025 | $29.31 | $31.57 (7.71%) | $31.61 | $28.75 | 473.02 K | $713.07 M |
| 06/11/2025 | $29.02 | $29.58 (1.93%) | $30.19 | $28.35 | 532.75 K | $668.13 M |
| 06/10/2025 | $29.54 | $28.79 (-2.54%) | $30.39 | $27.83 | 462.00 K | $650.28 M |
| 06/09/2025 | $32.00 | $29.61 (-7.47%) | $32.05 | $29.44 | 571.10 K | $668.80 M |
| 06/06/2025 | $28.84 | $31.35 (8.7%) | $33.05 | $28.21 | 2.03 M | $708.11 M |
| 06/05/2025 | $26.53 | $26.57 (0.15%) | $27.28 | $26.00 | 353.01 K | $600.14 M |
| 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 |
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.
