Byrna Technologies Inc (BYRN)

Date: O: H: L: C: Vol:

Byrna Technologies Inc 주식 (BYRN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$4.21	$4.04	$0.17	239,943	+1.21%
Nov 02, 2026	$4.33	$4.11	$0.22	209,004	-4.19%
Oct 30, 2026	$4.71	$4.28	$0.43	275,343	-9.66%
Oct 29, 2026	$4.79	$4.60	$0.19	199,560	+2.37%
Oct 28, 2026	$4.73	$4.55	$0.18	220,634	-1.69%
Oct 27, 2026	$4.80	$4.67	$0.13	211,062	-1.05%
Oct 26, 2026	$4.87	$4.64	$0.23	198,689	-0.83%
Oct 23, 2026	$4.86	$4.60	$0.2549	374,270	-0.41%
Oct 22, 2026	$4.94	$4.67	$0.2677	339,546	-0.21%
Oct 21, 2026	$4.96	$4.81	$0.1522	225,087	-1.62%
Oct 20, 2026	$5.25	$4.67	$0.585	567,061	-4.64%
Oct 19, 2026	$5.25	$4.80	$0.448	1,188,851	+6.82%
Oct 16, 2026	$4.90	$4.71	$0.19	1,648,763	+1.26%
Oct 15, 2026	$5.04	$4.54	$0.5	787,251	+2.80%
Oct 14, 2026	$4.65	$4.42	$0.23	1,471,807	+2.20%
Oct 13, 2026	$4.65	$4.36	$0.288	863,138	-0.11%
Oct 12, 2026	$4.58	$4.36	$0.22	493,973	+0.77%
Oct 09, 2026	$4.70	$4.10	$0.5988	851,295	-4.44%
Oct 08, 2026	$4.73	$3.51	$1.23	2,741,736	+16.79%
Oct 07, 2026	$4.08	$3.64	$0.44	863,235	+9.76%
Oct 06, 2026	$3.72	$3.62	$0.095	239,922	+1.65%

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
Nov, 2026	$4.33	$4.04	$0.29	448,947	-3.02%
Oct, 2026	$5.25	$3.31	$1.94	15,132,827	+31.70%
Sep, 2026	$3.87	$3.26	$0.61	6,514,164	-9.56%
Aug, 2026	$5.17	$3.51	$1.66	9,550,538	-20.66%
Jul, 2026	$7.28	$3.17	$4.12	26,614,742	-32.19%
Jun, 2026	$6.88	$5.40	$1.48	10,338,779	+7.53%
May, 2026	$6.80	$4.84	$1.96	8,687,906	+6.67%
Apr, 2026	$10.00	$5.56	$4.44	16,605,244	-36.27%
Mar, 2026	$13.17	$8.75	$4.42	8,731,546	-28.17%
Feb, 2026	$15.52	$11.13	$4.39	11,190,793	-6.78%
Jan, 2026	$18.25	$13.63	$4.62	9,543,049	-18.34%

Byrna Technologies Inc 주식 (BYRN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$20.69	$16.03	$4.66	8,136,335	-5.42%
Nov, 2025	$21.19	$16.76	$4.43	6,945,003	-9.88%
Oct, 2025	$30.62	$19.46	$11.16	14,946,158	-8.62%
Sep, 2025	$22.72	$18.90	$3.82	10,976,334	+8.63%
Aug, 2025	$22.36	$18.30	$4.06	9,308,758	-8.15%
Jul, 2025	$34.30	$20.22	$14.08	18,427,143	-28.08%
Jun, 2025	$33.56	$25.44	$8.11	10,779,774	+15.83%
May, 2025	$26.95	$20.57	$6.38	7,530,940	+19.07%
Apr, 2025	$23.54	$13.68	$9.86	13,623,679	+32.96%
Mar, 2025	$26.85	$16.33	$10.52	12,841,839	-34.55%
Feb, 2025	$34.78	$24.26	$10.52	13,160,291	-4.84%
Jan, 2025	$32.58	$25.87	$6.71	8,012,754	-6.14%

Byrna Technologies Inc 주식 (BYRN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$31.32	$17.91	$13.41	11,361,469	+56.44%
Nov, 2024	$22.12	$14.14	$7.98	10,694,035	+34.14%
Oct, 2024	$19.42	$13.10	$6.32	14,107,002	-15.09%
Sep, 2024	$19.13	$10.66	$8.47	13,087,143	+46.42%
Aug, 2024	$11.79	$7.79	$4.00	3,838,968	+23.56%
Jul, 2024	$12.00	$8.85	$3.15	6,134,566	-6.01%
Jun, 2024	$12.35	$9.10	$3.25	5,841,850	-14.63%
May, 2024	$14.32	$10.63	$3.69	4,825,162	-5.57%
Apr, 2024	$15.34	$12.14	$3.20	6,690,813	-11.13%
Mar, 2024	$14.44	$10.52	$3.92	4,574,629	+16.37%
Feb, 2024	$12.32	$6.92	$5.41	4,111,242	+70.51%
Jan, 2024	$7.20	$5.36	$1.84	1,681,791	+9.86%

BYRN와(과) 유사한 종목