Byrna Technologies Inc (BYRN)

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

Byrna Technologies Inc Stock (BYRN) Price History

The historical daily chart and data for Byrna Technologies Inc stock (BYRN), show that the latest closing stock price as of November 03, 2026, is $4.17.

Byrna Technologies Inc all-time high stock price is $34.78, occurred on February 10, 2025.
The lowest Byrna Technologies Inc stock price recorded was $2.19 on September 29, 2023. Since then, Byrna Technologies Inc's stock price has risen over 47.48% to $4.17 now.
The 52-week high stock price for BYRN is $20.69, representing a 396.16% increase from the current share price, occurred on December 08, 2025.
The 52-week low stock price for BYRN is $3.17, indicating a 24.10% decrease from the current share price, occurred on July 20, 2026.
The closing price of Byrna Technologies Inc (BYRN) stock in the beginning of 2025 was $28.32. The stock closed the year at $16.79, a loss of over 40.71% for the year.

The table below shows more information about BYRN historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
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 Stock (BYRN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Byrna Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BYRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Byrna Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Byrna Technologies Inc Stock (BYRN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
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 Stock (BYRN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
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 Stock (BYRN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
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%

Similar to BYRN