BYRN(BYRN)
BYRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $4.85 | $4.87 | $4.56 | $4.68 | 609,467 |
| 8/10/2026 | $4.67 | $4.87 | $4.60 | $4.85 | 855,928 |
| 8/7/2026 | $4.43 | $4.57 | $4.40 | $4.45 | 399,900 |
| 8/6/2026 | $4.78 | $4.78 | $4.33 | $4.36 | 557,805 |
| 8/5/2026 | $4.74 | $4.79 | $4.60 | $4.67 | 474,843 |
| 8/4/2026 | $4.94 | $5.17 | $4.71 | $4.74 | 701,100 |
| 8/3/2026 | $4.58 | $4.99 | $4.55 | $4.90 | 899,500 |
| 7/31/2026 | $4.54 | $4.67 | $4.45 | $4.55 | 717,921 |
| 7/30/2026 | $4.35 | $4.56 | $4.28 | $4.56 | 814,728 |
| 7/29/2026 | $4.15 | $4.51 | $4.12 | $4.33 | 1.77M |
| 7/28/2026 | $4.36 | $4.79 | $3.83 | $3.97 | 2.49M |
| 7/27/2026 | $3.60 | $4.18 | $3.60 | $4.13 | 1.55M |
| 7/24/2026 | $3.85 | $3.92 | $3.52 | $3.54 | 1.67M |
| 7/23/2026 | $3.50 | $3.57 | $3.33 | $3.37 | 535,835 |
| 7/22/2026 | $3.41 | $3.58 | $3.33 | $3.54 | 800,867 |
| 7/21/2026 | $3.18 | $3.52 | $3.17 | $3.40 | 604,132 |
| 7/20/2026 | $3.30 | $3.35 | $3.17 | $3.18 | 603,100 |
| 7/17/2026 | $3.40 | $3.47 | $3.29 | $3.34 | 602,071 |
| 7/16/2026 | $3.56 | $3.59 | $3.37 | $3.40 | 668,625 |
| 7/15/2026 | $3.54 | $3.73 | $3.53 | $3.57 | 651,823 |
| 7/14/2026 | $3.82 | $3.86 | $3.51 | $3.54 | 1.05M |
| 7/13/2026 | $3.89 | $4.09 | $3.71 | $3.82 | 1.13M |
| 7/10/2026 | $3.96 | $4.18 | $3.81 | $3.87 | 2.16M |
| 7/9/2026 | $4.69 | $5.13 | $3.89 | $3.94 | 5.34M |
| 7/8/2026 | $6.06 | $6.20 | $5.87 | $5.94 | 466,800 |
| 7/7/2026 | $7.03 | $7.19 | $5.74 | $6.15 | 1.43M |
| 7/6/2026 | $6.96 | $7.19 | $6.81 | $7.08 | 497,600 |
| 7/2/2026 | $6.85 | $7.28 | $6.80 | $6.97 | 848,096 |
| 7/1/2026 | $6.66 | $7.06 | $6.53 | $6.80 | 552,500 |
| 6/30/2026 | $6.24 | $6.88 | $6.21 | $6.71 | 958,324 |
| 6/29/2026 | $5.83 | $6.44 | $5.82 | $6.24 | 706,634 |
| 6/26/2026 | $5.56 | $5.92 | $5.52 | $5.73 | 2.40M |
| 6/25/2026 | $5.71 | $5.83 | $5.40 | $5.62 | 639,181 |
| 6/24/2026 | $5.56 | $5.95 | $5.56 | $5.69 | 494,395 |
| 6/23/2026 | $5.55 | $5.78 | $5.52 | $5.52 | 357,510 |
| 6/22/2026 | $5.84 | $5.87 | $5.55 | $5.60 | 288,571 |
| 6/18/2026 | $5.87 | $5.97 | $5.73 | $5.90 | 353,205 |
| 6/17/2026 | $5.66 | $6.08 | $5.62 | $5.82 | 299,401 |
| 6/16/2026 | $6.02 | $6.14 | $5.63 | $5.66 | 384,041 |
| 6/15/2026 | $6.43 | $6.56 | $6.01 | $6.01 | 362,907 |
| 6/12/2026 | $6.44 | $6.47 | $6.28 | $6.35 | 199,600 |
| 6/11/2026 | $6.31 | $6.45 | $6.01 | $6.45 | 290,138 |
| 6/10/2026 | $6.24 | $6.55 | $6.18 | $6.27 | 301,673 |
| 6/9/2026 | $6.08 | $6.28 | $5.92 | $6.25 | 312,635 |
| 6/8/2026 | $6.03 | $6.13 | $5.90 | $6.11 | 197,800 |
| 6/5/2026 | $6.24 | $6.32 | $5.86 | $5.92 | 382,600 |
| 6/4/2026 | $6.09 | $6.40 | $6.07 | $6.33 | 305,422 |
| 6/3/2026 | $6.08 | $6.10 | $5.87 | $6.02 | 294,200 |
| 6/2/2026 | $6.17 | $6.36 | $5.98 | $6.22 | 504,314 |
| 6/1/2026 | $6.20 | $6.35 | $6.11 | $6.15 | 326,391 |
| 5/29/2026 | $6.51 | $6.51 | $6.23 | $6.24 | 449,013 |
| 5/28/2026 | $6.14 | $6.80 | $6.03 | $6.55 | 747,069 |
| 5/27/2026 | $5.72 | $6.17 | $5.65 | $6.12 | 527,417 |
| 5/26/2026 | $5.59 | $5.80 | $5.47 | $5.77 | 584,879 |
| 5/22/2026 | $5.36 | $5.64 | $5.36 | $5.54 | 249,800 |
| 5/21/2026 | $5.24 | $5.41 | $5.10 | $5.37 | 255,748 |
| 5/20/2026 | $5.08 | $5.35 | $4.91 | $5.33 | 360,354 |
| 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 |