Stockscreener 앱 받기
4.1772
2.57%
-0.1028
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $4.29 | $4.12 | $0.165 | 211,823.0 | -2.36% |
| 2026-08-13 | $4.40 | $4.17 | $0.226 | 508,289.0 | +0.71% |
| 2026-08-12 | $4.75 | $4.21 | $0.5399 | 642,713.0 | -9.19% |
| 2026-08-11 | $4.87 | $4.56 | $0.308 | 608,439.0 | -3.51% |
| 2026-08-10 | $4.87 | $4.59 | $0.275 | 852,840.0 | +8.99% |
| 2026-08-07 | $4.57 | $4.40 | $0.1692 | 395,770.0 | +2.06% |
| 2026-08-06 | $4.78 | $4.33 | $0.45 | 554,957.0 | -6.64% |
| 2026-08-05 | $4.79 | $4.60 | $0.1858 | 473,509.0 | -1.48% |
| 2026-08-04 | $5.17 | $4.71 | $0.4597 | 698,618.0 | -3.27% |
| 2026-08-03 | $4.99 | $4.55 | $0.44 | 896,315.0 | +7.69% |
| 2026-07-31 | $4.67 | $4.45 | $0.22 | 710,581.0 | -0.22% |
| 2026-07-30 | $4.56 | $4.28 | $0.28 | 806,209.0 | +5.31% |
| 2026-07-29 | $4.50 | $4.12 | $0.385 | 1,757,951.0 | +9.07% |
| 2026-07-28 | $4.79 | $3.83 | $0.9599 | 2,482,036.0 | -3.87% |
| 2026-07-27 | $4.18 | $3.60 | $0.58 | 1,454,886.0 | +16.67% |
| 2026-07-24 | $3.92 | $3.52 | $0.40 | 1,667,384.0 | +5.04% |
| 2026-07-23 | $3.56 | $3.33 | $0.235 | 520,139.0 | -4.80% |
| 2026-07-22 | $3.58 | $3.33 | $0.245 | 800,508.0 | +4.12% |
| 2026-07-21 | $3.52 | $3.17 | $0.35 | 603,427.0 | +6.92% |
| 2026-07-20 | $3.35 | $3.17 | $0.185 | 602,421.0 | -4.79% |
| 2026-07-17 | $3.47 | $3.29 | $0.18 | 601,894.0 | -1.76% |
| 2026-07-16 | $3.59 | $3.37 | $0.22 | 666,686.0 | -4.76% |
| 2026-07-15 | $3.73 | $3.53 | $0.20 | 650,732.0 | +0.85% |
Byrna Technologies Inc 주식 (BYRN) 연도별 가격 이력
이 심층 분석에서는 Byrna Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BYRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Byrna Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.17 | $4.12 | $1.05 | 5,843,273.0 | -8.15% |
| 2026-07 | $7.28 | $3.17 | $4.12 | 26,614,742.0 | -32.19% |
| 2026-06 | $6.88 | $5.40 | $1.48 | 10,338,779.0 | +7.53% |
| 2026-05 | $6.80 | $4.84 | $1.96 | 8,687,906.0 | +6.67% |
| 2026-04 | $10.00 | $5.56 | $4.44 | 16,605,244.0 | -36.27% |
| 2026-03 | $13.17 | $8.75 | $4.42 | 8,731,546.0 | -28.17% |
| 2026-02 | $15.52 | $11.13 | $4.39 | 11,190,793.0 | -6.78% |
| 2026-01 | $18.25 | $13.63 | $4.62 | 9,543,049.0 | -18.34% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.69 | $16.03 | $4.66 | 8,136,335.0 | -5.42% |
| 2025-11 | $21.19 | $16.76 | $4.43 | 6,945,003.0 | -9.88% |
| 2025-10 | $30.62 | $19.46 | $11.16 | 14,946,158.0 | -8.62% |
| 2025-09 | $22.72 | $18.90 | $3.82 | 10,976,334.0 | +8.63% |
| 2025-08 | $22.36 | $18.30 | $4.06 | 9,308,758.0 | -8.15% |
| 2025-07 | $34.30 | $20.22 | $14.08 | 18,427,143.0 | -28.08% |
| 2025-06 | $33.55 | $25.44 | $8.11 | 10,779,774.0 | +15.83% |
| 2025-05 | $26.95 | $20.57 | $6.38 | 7,530,940.0 | +19.07% |
| 2025-04 | $23.54 | $13.68 | $9.86 | 13,623,679.0 | +32.96% |
| 2025-03 | $26.85 | $16.33 | $10.52 | 12,841,839.0 | -34.55% |
| 2025-02 | $34.78 | $24.26 | $10.52 | 13,160,291.0 | -4.84% |
| 2025-01 | $32.58 | $25.87 | $6.71 | 8,012,754.0 | -6.14% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.32 | $17.91 | $13.41 | 11,361,469.0 | +56.44% |
| 2024-11 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| 2024-10 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| 2024-09 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| 2024-08 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| 2024-07 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| 2024-06 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| 2024-05 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| 2024-04 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| 2024-03 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| 2024-02 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| 2024-01 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
1.19%
자본화:
|
볼륨(24시간):