Stockscreener 앱 받기
3.54
5.04%
0.17
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-14 | $3.86 | $3.50 | $0.355 | 1,000,075.0 | -7.33% |
| 2026-07-13 | $4.09 | $3.71 | $0.385 | 1,127,726.0 | -1.16% |
| 2026-07-10 | $4.18 | $3.81 | $0.375 | 2,142,375.0 | -1.90% |
| 2026-07-09 | $5.13 | $3.89 | $1.24 | 5,249,744.0 | -33.67% |
| 2026-07-08 | $6.20 | $5.87 | $0.334 | 445,021.0 | -3.41% |
| 2026-07-07 | $7.19 | $5.74 | $1.45 | 1,428,814.0 | -13.14% |
| 2026-07-06 | $7.19 | $6.81 | $0.38 | 496,761.0 | +1.58% |
| 2026-07-02 | $7.28 | $6.80 | $0.4801 | 847,931.0 | +2.50% |
| 2026-07-01 | $7.06 | $6.53 | $0.5299 | 551,441.0 | +1.34% |
| 2026-06-30 | $6.88 | $6.21 | $0.6699 | 957,816.0 | +7.53% |
| 2026-06-29 | $6.44 | $5.82 | $0.62 | 705,130.0 | +8.90% |
| 2026-06-26 | $5.92 | $5.51 | $0.405 | 2,395,210.0 | +1.96% |
| 2026-06-25 | $5.83 | $5.40 | $0.425 | 639,096.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $7.28 | $3.17 | $4.12 | 21,070,463.0 | -47.24% |
| 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% |
4.19%
자본화:
|
볼륨(24시간):