-
5 DAY PERFORMANCE
+7.10% -
1 MONTH PERFORMANCE
+21.26% -
3 MONTH PERFORMANCE
+79.84% -
6 MONTH PERFORMANCE
+75.65% -
YEAR-TO-DATE PERFORMANCE
+207.04% -
1 YEAR PERFORMANCE
+263.33%
Byrna Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.55 | $19.75 (1.02%) | $20.15 | $18.87 | 201,479 | |
| 11/20/2024 | $21.41 | $19.34 (-9.67%) | $21.42 | $17.83 | 1.07 M | $440.14 M |
| 11/19/2024 | $19.30 | $21.34 (10.57%) | $21.62 | $19.20 | 1.20 M | $485.66 M |
| 11/18/2024 | $18.44 | $19.06 (3.36%) | $19.28 | $17.79 | 346,660 | $433.77 M |
| 11/15/2024 | $18.88 | $18.32 (-2.97%) | $19.00 | $18.11 | 355,109 | $416.93 M |
| 11/14/2024 | $19.00 | $18.76 (-1.26%) | $19.48 | $18.31 | 492,742 | $426.94 M |
| 11/13/2024 | $18.73 | $19.05 (1.71%) | $19.38 | $18.31 | 523,400 | $433.54 M |
| 11/12/2024 | $17.73 | $18.38 (3.67%) | $19.13 | $17.64 | 524,154 | $418.29 M |
| 11/11/2024 | $18.00 | $17.89 (-0.61%) | $18.16 | $17.55 | 674,579 | $407.14 M |
| 11/08/2024 | $17.06 | $17.50 (2.58%) | $17.51 | $16.84 | 497,354 | $398.27 M |
| 11/07/2024 | $16.00 | $16.90 (5.62%) | $17.14 | $15.84 | 522,300 | $384.61 M |
| 11/06/2024 | $15.80 | $15.94 (0.89%) | $16.06 | $14.14 | 729,400 | $362.76 M |
| 11/05/2024 | $15.40 | $15.80 (2.6%) | $16.20 | $15.34 | 320,012 | $359.58 M |
| 11/04/2024 | $14.74 | $15.13 (2.65%) | $15.87 | $14.55 | 396,250 | $344.33 M |
| 11/01/2024 | $14.66 | $14.68 (0.14%) | $15.00 | $14.45 | 234,810 | $334.09 M |
| 10/31/2024 | $15.06 | $14.41 (-4.32%) | $15.23 | $13.84 | 505,700 | $327.95 M |
| 10/30/2024 | $15.35 | $15.25 (-0.65%) | $15.48 | $15.00 | 249,236 | $347.06 M |
| 10/29/2024 | $14.41 | $15.41 (6.94%) | $15.47 | $14.10 | 484,943 | $350.70 M |
| 10/28/2024 | $15.49 | $14.93 (-3.62%) | $15.75 | $14.81 | 314,029 | $339.78 M |
| 10/25/2024 | $14.74 | $15.43 (4.68%) | $15.48 | $14.60 | 242,900 | $351.16 M |
| 10/24/2024 | $15.29 | $14.52 (-5.04%) | $15.42 | $14.41 | 345,200 | $330.45 M |
| 10/23/2024 | $15.30 | $15.23 (-0.46%) | $15.60 | $14.81 | 273,998 | $346.61 M |
| 10/22/2024 | $16.45 | $15.53 (-5.59%) | $16.49 | $15.32 | 444,607 | $353.43 M |
| 10/21/2024 | $16.65 | $16.18 (-2.82%) | $16.75 | $15.87 | 558,323 | $368.23 M |
| 10/18/2024 | $15.75 | $16.61 (5.46%) | $16.84 | $15.50 | 505,300 | $378.01 M |
| 10/17/2024 | $15.83 | $15.25 (-3.66%) | $15.94 | $15.16 | 423,100 | $390.79 M |
| 10/16/2024 | $15.25 | $15.76 (3.34%) | $15.80 | $15.07 | 373,755 | $403.86 M |
| 10/15/2024 | $14.90 | $15.10 (1.34%) | $15.24 | $14.24 | 527,200 | $386.95 M |
| 10/14/2024 | $14.56 | $14.94 (2.61%) | $15.59 | $13.96 | 895,900 | $382.85 M |
| 10/11/2024 | $13.71 | $13.96 (1.82%) | $14.50 | $13.51 | 581,247 | $357.73 M |
| 10/10/2024 | $14.60 | $14.00 (-4.11%) | $14.99 | $13.50 | 1.06 M | $358.76 M |
| 10/09/2024 | $15.90 | $14.41 (-9.37%) | $15.90 | $13.10 | 2.67 M | $369.27 M |
| 10/08/2024 | $17.78 | $17.17 (-3.43%) | $18.87 | $17.00 | 827,100 | $439.99 M |
| 10/07/2024 | $19.25 | $17.59 (-8.62%) | $19.42 | $17.51 | 741,652 | $450.75 M |
| 10/04/2024 | $17.91 | $18.95 (5.81%) | $19.09 | $17.58 | 1.11 M | $430.71 M |
| 10/03/2024 | $16.43 | $17.32 (5.42%) | $17.33 | $16.23 | 445,144 | $393.66 M |
| 10/02/2024 | $17.00 | $16.55 (-2.65%) | $17.35 | $16.43 | 300,200 | $376.16 M |
| 10/01/2024 | $17.00 | $17.09 (0.53%) | $17.25 | $16.45 | 365,849 | $388.43 M |
| 09/30/2024 | $17.63 | $16.97 (-3.74%) | $18.03 | $16.81 | 856,878 | $385.70 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 |