Byrna Technologies Inc.BYRNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.55 | $14.31 | $13.35 | $13.74 | 563,338 |
| 1/30/2026 | $14.05 | $14.63 | $13.63 | $13.71 | 404,249 |
| 1/29/2026 | $14.60 | $14.81 | $14.00 | $14.22 | 457,400 |
| 1/28/2026 | $15.26 | $15.26 | $14.46 | $14.60 | 507,215 |
| 1/27/2026 | $15.05 | $15.35 | $14.76 | $15.26 | 348,876 |
| 1/26/2026 | $15.79 | $16.07 | $15.02 | $15.05 | 363,200 |
| 1/23/2026 | $15.68 | $16.59 | $15.50 | $15.91 | 811,125 |
| 1/22/2026 | $16.02 | $16.30 | $15.68 | $15.71 | 448,300 |
| 1/21/2026 | $16.30 | $16.30 | $15.35 | $15.83 | 448,200 |
| 1/20/2026 | $16.42 | $16.69 | $15.89 | $15.94 | 486,649 |
| 1/16/2026 | $17.50 | $17.56 | $16.84 | $16.85 | 584,769 |
| 1/15/2026 | $16.77 | $17.53 | $16.45 | $17.50 | 278,000 |
| 1/14/2026 | $16.82 | $16.98 | $16.31 | $16.77 | 283,600 |
| 1/13/2026 | $17.79 | $17.79 | $16.82 | $16.96 | 261,224 |
| 1/12/2026 | $17.55 | $17.78 | $17.25 | $17.70 | 469,400 |
| 1/9/2026 | $17.56 | $17.82 | $16.99 | $17.40 | 301,558 |
| 1/8/2026 | $17.54 | $18.25 | $17.30 | $17.37 | 764,929 |
| 1/7/2026 | $17.59 | $17.67 | $17.07 | $17.19 | 262,539 |
| 1/6/2026 | $17.35 | $17.75 | $16.65 | $17.50 | 982,478 |
| 1/5/2026 | $16.99 | $18.15 | $16.90 | $17.35 | 822,838 |
| 1/2/2026 | $17.14 | $17.36 | $16.41 | $16.72 | 284,214 |
| 12/31/2025 | $17.15 | $17.20 | $16.60 | $16.79 | 628,051 |
| 12/30/2025 | $16.11 | $17.30 | $16.05 | $17.26 | 777,037 |
| 12/29/2025 | $16.57 | $16.80 | $16.03 | $16.07 | 604,600 |
| 12/26/2025 | $17.43 | $17.48 | $16.70 | $16.74 | 311,742 |
| 12/24/2025 | $17.34 | $17.60 | $17.18 | $17.45 | 147,702 |
| 12/23/2025 | $17.38 | $17.84 | $17.20 | $17.35 | 242,700 |
| 12/22/2025 | $17.59 | $17.97 | $17.39 | $17.50 | 411,515 |
| 12/19/2025 | $17.23 | $17.85 | $17.05 | $17.35 | 697,541 |
| 12/18/2025 | $17.65 | $17.97 | $17.21 | $17.24 | 922,800 |
| 12/17/2025 | $17.62 | $17.97 | $17.36 | $17.47 | 299,123 |
| 12/16/2025 | $17.26 | $17.91 | $17.26 | $17.47 | 315,704 |
| 12/15/2025 | $18.86 | $18.86 | $17.26 | $17.46 | 315,495 |
| 12/12/2025 | $19.11 | $19.35 | $18.61 | $18.72 | 288,104 |
| 12/11/2025 | $18.92 | $19.50 | $18.89 | $19.11 | 221,422 |
| 12/10/2025 | $18.84 | $19.36 | $18.79 | $19.01 | 420,743 |
| 12/9/2025 | $18.94 | $19.27 | $18.73 | $19.00 | 388,729 |
| 12/8/2025 | $20.69 | $20.69 | $18.34 | $18.99 | 584,187 |
| 12/5/2025 | $19.26 | $19.73 | $19.04 | $19.67 | 276,969 |
| 12/4/2025 | $18.48 | $19.33 | $18.33 | $19.26 | 243,084 |
| 12/3/2025 | $18.11 | $18.35 | $17.67 | $18.31 | 267,996 |
| 12/2/2025 | $18.30 | $18.61 | $17.91 | $18.09 | 259,500 |
| 12/1/2025 | $18.07 | $18.40 | $17.64 | $18.10 | 208,240 |
| 11/28/2025 | $18.00 | $18.42 | $17.85 | $18.25 | 182,100 |
| 11/26/2025 | $17.57 | $17.89 | $17.38 | $17.79 | 186,000 |
| 11/25/2025 | $17.29 | $17.74 | $16.99 | $17.51 | 236,000 |
| 11/24/2025 | $17.28 | $17.45 | $16.97 | $17.34 | 249,134 |
| 11/21/2025 | $16.86 | $17.67 | $16.86 | $17.45 | 292,939 |
| 11/20/2025 | $17.72 | $18.02 | $16.95 | $16.98 | 418,012 |
| 11/19/2025 | $17.22 | $17.70 | $17.18 | $17.28 | 363,833 |
| 11/18/2025 | $16.87 | $17.45 | $16.82 | $17.29 | 226,220 |
| 11/17/2025 | $17.28 | $17.54 | $16.76 | $16.95 | 408,804 |
| 11/14/2025 | $17.28 | $17.74 | $17.20 | $17.28 | 243,014 |
| 11/13/2025 | $17.82 | $18.20 | $17.35 | $17.56 | 330,709 |
| 11/12/2025 | $17.99 | $18.32 | $17.85 | $17.99 | 250,742 |
| 11/11/2025 | $18.20 | $18.66 | $17.71 | $17.94 | 284,928 |
| 11/10/2025 | $18.65 | $18.95 | $18.16 | $18.26 | 266,800 |
| 11/7/2025 | $17.06 | $18.64 | $16.84 | $18.44 | 386,913 |
| 11/6/2025 | $18.47 | $18.95 | $17.23 | $17.36 | 1.33M |
| 11/5/2025 | $19.37 | $19.97 | $18.08 | $18.46 | 663,874 |
| 11/4/2025 | $19.47 | $20.41 | $19.40 | $19.79 | 275,516 |