BYRN(BYRN)
BYRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.24 | $5.33 | $5.10 | $5.33 | 102,224 |
| 5/20/2026 | $5.08 | $5.35 | $4.91 | $5.33 | 360,200 |
| 5/19/2026 | $5.04 | $5.14 | $4.91 | $5.07 | 315,024 |
| 5/18/2026 | $4.96 | $5.24 | $4.95 | $5.08 | 490,400 |
| 5/15/2026 | $5.16 | $5.16 | $4.93 | $4.96 | 383,722 |
| 5/14/2026 | $5.01 | $5.32 | $4.92 | $5.18 | 448,147 |
| 5/13/2026 | $5.02 | $5.06 | $4.84 | $5.00 | 341,622 |
| 5/12/2026 | $5.15 | $5.15 | $4.93 | $5.07 | 414,217 |
| 5/11/2026 | $5.28 | $5.34 | $5.10 | $5.14 | 387,597 |
| 5/8/2026 | $5.53 | $5.53 | $5.28 | $5.33 | 389,300 |
| 5/7/2026 | $5.57 | $5.70 | $5.50 | $5.53 | 375,337 |
| 5/6/2026 | $5.48 | $5.57 | $5.33 | $5.51 | 433,410 |
| 5/5/2026 | $5.44 | $5.49 | $5.24 | $5.41 | 587,985 |
| 5/4/2026 | $5.75 | $5.90 | $5.34 | $5.36 | 555,110 |
| 5/1/2026 | $5.83 | $6.00 | $5.63 | $5.75 | 427,500 |
| 4/30/2026 | $5.69 | $5.87 | $5.65 | $5.85 | 439,843 |
| 4/29/2026 | $6.05 | $6.05 | $5.65 | $5.66 | 614,700 |
| 4/28/2026 | $6.01 | $6.14 | $5.94 | $6.08 | 451,936 |
| 4/27/2026 | $6.14 | $6.16 | $5.94 | $6.01 | 519,005 |
| 4/24/2026 | $6.04 | $6.16 | $5.96 | $6.15 | 524,623 |
| 4/23/2026 | $6.15 | $6.18 | $5.92 | $6.10 | 456,700 |
| 4/22/2026 | $6.28 | $6.32 | $6.04 | $6.23 | 552,105 |
| 4/21/2026 | $6.55 | $6.66 | $6.17 | $6.18 | 681,300 |
| 4/20/2026 | $6.56 | $6.57 | $6.26 | $6.49 | 646,755 |
| 4/17/2026 | $6.46 | $7.20 | $6.45 | $6.66 | 788,493 |
| 4/16/2026 | $6.90 | $7.01 | $6.28 | $6.28 | 692,912 |
| 4/15/2026 | $6.22 | $6.78 | $6.15 | $6.69 | 1.03M |
| 4/14/2026 | $6.54 | $6.68 | $5.95 | $5.99 | 973,001 |
| 4/13/2026 | $5.68 | $6.78 | $5.67 | $6.54 | 1.38M |
| 4/10/2026 | $6.33 | $6.38 | $5.56 | $5.68 | 2.07M |
| 4/9/2026 | $7.40 | $8.27 | $6.33 | $6.35 | 3.00M |
| 4/8/2026 | $9.76 | $10.00 | $9.11 | $9.20 | 647,900 |
| 4/7/2026 | $9.19 | $9.39 | $8.98 | $9.33 | 412,115 |
| 4/6/2026 | $9.04 | $9.65 | $9.03 | $9.29 | 288,799 |
| 4/2/2026 | $9.14 | $9.24 | $8.81 | $9.04 | 243,023 |
| 4/1/2026 | $9.24 | $9.42 | $9.10 | $9.23 | 300,932 |
| 3/31/2026 | $8.97 | $9.32 | $8.78 | $9.18 | 315,000 |
| 3/30/2026 | $9.15 | $9.15 | $8.75 | $8.85 | 353,600 |
| 3/27/2026 | $8.93 | $9.03 | $8.76 | $8.80 | 203,450 |
| 3/26/2026 | $9.25 | $9.65 | $9.01 | $9.05 | 280,943 |
| 3/25/2026 | $9.30 | $9.82 | $9.28 | $9.42 | 361,508 |
| 3/24/2026 | $9.11 | $9.31 | $8.85 | $8.99 | 307,400 |
| 3/23/2026 | $9.43 | $9.53 | $8.98 | $9.29 | 425,335 |
| 3/20/2026 | $9.15 | $9.32 | $8.95 | $9.11 | 1.43M |
| 3/19/2026 | $9.21 | $9.42 | $8.88 | $9.16 | 403,600 |
| 3/18/2026 | $9.51 | $9.84 | $9.35 | $9.57 | 304,906 |
| 3/17/2026 | $9.68 | $9.99 | $9.53 | $9.61 | 333,884 |
| 3/16/2026 | $9.65 | $9.83 | $9.47 | $9.61 | 487,200 |
| 3/13/2026 | $9.84 | $10.00 | $9.42 | $9.64 | 407,207 |
| 3/12/2026 | $10.50 | $10.55 | $9.72 | $9.75 | 410,046 |
| 3/11/2026 | $10.25 | $10.60 | $10.06 | $10.58 | 322,218 |
| 3/10/2026 | $10.61 | $10.75 | $10.13 | $10.35 | 512,800 |
| 3/9/2026 | $11.08 | $11.38 | $10.42 | $10.80 | 585,500 |
| 3/6/2026 | $12.28 | $12.61 | $11.91 | $11.99 | 284,323 |
| 3/5/2026 | $12.68 | $12.93 | $12.26 | $12.50 | 306,200 |
| 3/4/2026 | $12.85 | $12.94 | $12.29 | $12.72 | 257,600 |
| 3/3/2026 | $11.98 | $13.08 | $11.80 | $12.87 | 325,600 |
| 3/2/2026 | $12.55 | $13.17 | $12.53 | $12.89 | 213,800 |
| 2/27/2026 | $13.72 | $13.72 | $12.63 | $12.78 | 193,585 |
| 2/26/2026 | $13.37 | $13.79 | $13.21 | $13.39 | 372,400 |
| 2/25/2026 | $12.93 | $13.75 | $12.70 | $13.42 | 409,635 |
| 2/24/2026 | $11.84 | $13.04 | $11.66 | $12.81 | 371,330 |
| 2/23/2026 | $12.38 | $12.43 | $11.64 | $11.84 | 387,835 |
| 2/20/2026 | $12.63 | $13.00 | $12.37 | $12.49 | 264,100 |