5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-12.78%
3 MONTH PERFORMANCE
-30.51%
6 MONTH PERFORMANCE
-37.82%
YEAR-TO-DATE PERFORMANCE
-13.04%
1 YEAR PERFORMANCE
-52.66%
Byrna Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $15.26 | $14.60 (-4.33%) | $15.26 | $14.46 | 505.43 K | $330.03 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 |
| 11/14/2025 | $17.28 | $17.28 (0%) | $17.74 | $17.20 | 243.01 K | $392.11 M |
| 11/13/2025 | $17.82 | $17.56 (-1.46%) | $18.20 | $17.35 | 330.71 K | $398.46 M |
| 11/12/2025 | $17.99 | $17.99 (0%) | $18.32 | $17.85 | 250.74 K | $408.22 M |
| 11/11/2025 | $18.20 | $17.94 (-1.43%) | $18.66 | $17.71 | 284.93 K | $407.09 M |
| 11/10/2025 | $18.65 | $18.26 (-2.09%) | $18.95 | $18.16 | 266.80 K | $414.35 M |
| 11/07/2025 | $17.06 | $18.44 (8.09%) | $18.64 | $16.84 | 386.91 K | $418.43 M |
| 11/06/2025 | $18.47 | $17.36 (-6.01%) | $18.95 | $17.23 | 1.33 M | $393.93 M |
| 11/05/2025 | $19.37 | $18.46 (-4.7%) | $19.97 | $18.08 | 663.87 K | $418.89 M |
| 11/04/2025 | $19.47 | $19.79 (1.64%) | $20.41 | $19.40 | 275.52 K | $449.07 M |
| 11/03/2025 | $20.45 | $19.96 (-2.4%) | $21.19 | $19.87 | 368.85 K | $452.92 M |
| 10/31/2025 | $19.76 | $20.25 (2.48%) | $20.35 | $19.73 | 227.55 K | $459.50 M |
| 10/30/2025 | $20.11 | $19.76 (-1.74%) | $20.51 | $19.75 | 236.60 K | $448.39 M |
| 10/29/2025 | $20.95 | $20.44 (-2.43%) | $21.28 | $20.27 | 238.97 K | $463.82 M |
| 10/28/2025 | $21.96 | $21.01 (-4.33%) | $21.97 | $21.00 | 282.11 K | $476.75 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.
