5 DAY PERFORMANCE
+7.59%
1 MONTH PERFORMANCE
+38.43%
3 MONTH PERFORMANCE
+73.53%
6 MONTH PERFORMANCE
+180.95%
YEAR-TO-DATE PERFORMANCE
+361.66%
1 YEAR PERFORMANCE
+328.16%
Byrna Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.68 | $29.56 (6.79%) | $29.62 | $27.25 | 718,856 | $672.73 M |
| 12/19/2024 | $27.30 | $28.45 (4.21%) | $29.72 | $26.96 | 902,142 | $647.47 M |
| 12/18/2024 | $27.61 | $26.35 (-4.56%) | $28.21 | $25.65 | 710,954 | $599.68 M |
| 12/17/2024 | $26.16 | $27.42 (4.82%) | $27.49 | $25.68 | 561,343 | $624.03 M |
| 12/16/2024 | $24.82 | $26.18 (5.48%) | $26.41 | $24.79 | 629,130 | $595.81 M |
| 12/13/2024 | $25.00 | $24.67 (-1.32%) | $25.77 | $24.00 | 367,300 | $561.44 M |
| 12/12/2024 | $24.04 | $24.81 (3.2%) | $24.83 | $22.71 | 504,800 | $564.63 M |
| 12/11/2024 | $22.50 | $24.17 (7.42%) | $25.49 | $21.88 | 1.45 M | $550.06 M |
| 12/10/2024 | $20.04 | $21.74 (8.48%) | $22.44 | $19.59 | 1.26 M | $494.76 M |
| 12/09/2024 | $19.57 | $18.92 (-3.32%) | $20.15 | $18.24 | 423,921 | $430.58 M |
| 12/06/2024 | $18.50 | $19.43 (5.03%) | $19.61 | $18.39 | 327,507 | $442.19 M |
| 12/05/2024 | $18.92 | $18.49 (-2.27%) | $19.15 | $18.40 | 271,042 | $420.80 M |
| 12/04/2024 | $19.13 | $18.79 (-1.78%) | $19.68 | $18.50 | 240,421 | $427.63 M |
| 12/03/2024 | $18.36 | $19.15 (4.3%) | $19.35 | $18.20 | 277,165 | $435.82 M |
| 12/02/2024 | $19.41 | $18.33 (-5.56%) | $19.41 | $17.91 | 520,662 | $417.16 M |
| 11/29/2024 | $19.20 | $19.33 (0.68%) | $19.86 | $19.08 | 117,000 | $439.92 M |
| 11/27/2024 | $20.07 | $19.05 (-5.08%) | $20.20 | $18.69 | 746,184 | $433.54 M |
| 11/26/2024 | $19.83 | $20.02 (0.96%) | $21.19 | $19.83 | 287,030 | $455.62 M |
| 11/25/2024 | $22.05 | $19.99 (-9.34%) | $22.12 | $19.77 | 725,400 | $454.94 M |
| 11/22/2024 | $20.29 | $21.31 (5.03%) | $21.83 | $19.82 | 527,798 | $484.98 M |
| 11/21/2024 | $19.55 | $20.31 (3.89%) | $20.34 | $18.86 | 460,084 | $462.22 M |
| 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 |