Get the Stockscreener App
5.54
3.17%
0.17
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 May 22, 2026, is $5.54.
- 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 152.97% to $5.54 now.
- The 52-week high stock price for BYRN is $34.30, representing a 519.13% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for BYRN is $4.84, indicating a -12.64% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Byrna Technologies Inc (BYRN) stock in the beginning of 2025 was $13.55. The stock closed the year at $7.84, a loss of over -42.14% for the year.
The table below shows more information about BYRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $5.64 | $5.36 | $0.2799 | 248,933.0 | +3.17% |
| May 21, 2026 | $5.41 | $5.10 | $0.31 | 254,540.0 | +0.75% |
| May 20, 2026 | $5.35 | $4.91 | $0.44 | 360,243.0 | +5.13% |
| May 19, 2026 | $5.14 | $4.91 | $0.23 | 314,974.0 | -0.20% |
| May 18, 2026 | $5.24 | $4.95 | $0.2873 | 469,556.0 | +2.42% |
| May 15, 2026 | $5.16 | $4.92 | $0.235 | 382,423.0 | -4.25% |
| May 14, 2026 | $5.32 | $4.92 | $0.40 | 447,882.0 | +3.60% |
| May 13, 2026 | $5.06 | $4.84 | $0.2225 | 340,929.0 | -1.38% |
| May 12, 2026 | $5.15 | $4.93 | $0.215 | 414,217.0 | -1.36% |
| May 11, 2026 | $5.34 | $5.10 | $0.24 | 387,286.0 | -3.56% |
| May 08, 2026 | $5.53 | $5.28 | $0.25 | 387,738.0 | -3.62% |
| May 07, 2026 | $5.70 | $5.50 | $0.20 | 375,129.0 | +0.36% |
| May 06, 2026 | $5.57 | $5.33 | $0.245 | 433,335.0 | +1.85% |
| May 05, 2026 | $5.49 | $5.24 | $0.25 | 587,633.0 | +0.93% |
| May 04, 2026 | $5.90 | $5.34 | $0.561 | 551,174.0 | -6.78% |
| May 01, 2026 | $6.00 | $5.62 | $0.375 | 427,413.0 | -1.71% |
| Apr 30, 2026 | $5.87 | $5.65 | $0.22 | 438,991.0 | +3.36% |
| Apr 29, 2026 | $6.05 | $5.65 | $0.40 | 605,337.0 | -6.91% |
| Apr 28, 2026 | $6.14 | $5.94 | $0.20 | 450,977.0 | +1.16% |
| Apr 27, 2026 | $6.16 | $5.94 | $0.22 | 517,485.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.00 | $4.84 | $1.16 | 6,632,338.0 | -5.30% |
| Apr, 2026 | $10.00 | $5.56 | $4.44 | 16,605,244.0 | -36.27% |
| Mar, 2026 | $13.17 | $8.75 | $4.42 | 8,731,546.0 | -28.17% |
| Feb, 2026 | $15.52 | $11.13 | $4.39 | 11,190,793.0 | -6.78% |
| Jan, 2026 | $18.25 | $13.63 | $4.62 | 9,543,049.0 | -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 | 8,136,335.0 | -5.42% |
| Nov, 2025 | $21.19 | $16.76 | $4.43 | 6,945,003.0 | -9.88% |
| Oct, 2025 | $30.62 | $19.46 | $11.16 | 14,946,158.0 | -8.62% |
| Sep, 2025 | $22.72 | $18.90 | $3.82 | 10,976,334.0 | +8.63% |
| Aug, 2025 | $22.36 | $18.30 | $4.06 | 9,308,758.0 | -8.15% |
| Jul, 2025 | $34.30 | $20.22 | $14.08 | 18,427,143.0 | -28.08% |
| Jun, 2025 | $33.55 | $25.44 | $8.11 | 10,779,774.0 | +15.83% |
| May, 2025 | $26.95 | $20.57 | $6.38 | 7,530,940.0 | +19.07% |
| Apr, 2025 | $23.54 | $13.68 | $9.86 | 13,623,679.0 | +32.96% |
| Mar, 2025 | $26.85 | $16.33 | $10.52 | 12,841,839.0 | -34.55% |
| Feb, 2025 | $34.78 | $24.26 | $10.52 | 13,160,291.0 | -4.84% |
| Jan, 2025 | $32.58 | $25.87 | $6.71 | 8,012,754.0 | -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 | 11,361,469.0 | +56.44% |
| Nov, 2024 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| Oct, 2024 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| Sep, 2024 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| Aug, 2024 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| Jul, 2024 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| Jun, 2024 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| May, 2024 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| Apr, 2024 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| Mar, 2024 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| Feb, 2024 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| Jan, 2024 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
1.84%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):