Byrna Technologies Inc. - BYRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.48	19.26	19.26	19.33	18.33	243,040
December 03, 2025	18.11	18.31	18.31	18.35	17.67	267,996
December 02, 2025	18.3	18.09	18.09	18.61	17.91	259,500
December 01, 2025	18.07	18.1	18.1	18.4	17.64	208,240
November 28, 2025	18	18.25	18.25	18.42	17.85	182,100
November 26, 2025	17.57	17.79	17.79	17.89	17.38	186,000
November 25, 2025	17.29	17.51	17.51	17.74	16.99	236,000
November 24, 2025	17.28	17.34	17.34	17.45	16.97	249,134
November 21, 2025	16.86	17.45	17.45	17.67	16.86	288,520
November 20, 2025	17.72	16.98	16.98	18.02	16.95	418,012
November 19, 2025	17.22	17.28	17.28	17.7	17.18	356,035
November 18, 2025	16.87	17.29	17.29	17.45	16.82	226,220
November 17, 2025	17.28	16.95	16.95	17.54	16.76	408,804
November 14, 2025	17.28	17.28	17.28	17.74	17.2	243,014
November 13, 2025	17.82	17.56	17.56	18.2	17.35	330,709
November 12, 2025	17.99	17.99	17.99	18.32	17.85	250,742
November 11, 2025	18.2	17.94	17.94	18.66	17.71	284,928
November 10, 2025	18.65	18.26	18.26	18.95	18.16	266,800
November 07, 2025	16.93	18.44	18.44	18.64	16.84	378,063
November 06, 2025	18.47	17.36	17.36	18.95	17.23	1.33M
November 05, 2025	19.37	18.46	18.46	19.97	18.08	663,874
November 04, 2025	19.47	19.79	19.79	20.41	19.4	275,516
November 03, 2025	20.45	19.96	19.96	21.19	19.87	368,845
October 31, 2025	19.76	20.25	20.25	20.35	19.73	227,554
October 30, 2025	20.11	19.76	19.76	20.51	19.75	236,600
October 29, 2025	20.95	20.44	20.44	21.28	20.27	238,965
October 28, 2025	21.96	21.01	21.01	21.97	21	282,112
October 27, 2025	21.52	21.78	21.78	21.84	20.84	417,699
October 24, 2025	20.44	20.96	20.96	21	20.17	558,442
October 23, 2025	19.86	19.89	19.89	20.55	19.8	294,600
October 22, 2025	20.52	19.76	19.76	20.8	19.46	496,412
October 21, 2025	20.82	20.74	20.74	21.14	20.4	379,320
October 20, 2025	21.16	20.85	20.85	21.75	20.69	414,061
October 17, 2025	21.9	21.16	21.16	22.47	21.1	450,816
October 16, 2025	23.5	22.34	22.34	23.82	22.25	647,081
October 15, 2025	25.06	23.35	23.35	25.43	23.11	841,100
October 14, 2025	23.77	24.95	24.95	25.19	23.44	742,408
October 13, 2025	26.71	24.59	24.59	27.77	23.71	1.17M
October 10, 2025	28.39	26.36	26.36	30.62	26.28	1.76M
October 09, 2025	25.18	27.63	27.63	27.65	23.26	2.57M
October 08, 2025	22.8	22.8	22.8	23.33	21.56	706,000
October 07, 2025	23.06	22.61	22.61	24.07	22.3	570,865
October 06, 2025	23.19	23.13	23.13	23.48	22.4	661,521
October 03, 2025	22.45	22.6	22.6	23	22.25	456,320
October 02, 2025	22.69	22.25	22.25	22.86	22.14	393,705
October 01, 2025	21.85	22.48	22.48	22.54	21.56	487,226
September 30, 2025	22.14	22.16	22.16	22.72	21.85	1.12M
September 29, 2025	21.19	21.69	21.69	22.43	20.87	416,376
September 26, 2025	20.85	20.91	20.91	21.25	20.7	352,539
September 25, 2025	20.16	20.77	20.77	21.26	19.8	480,400
September 24, 2025	21.9	20.39	20.39	22.05	20.35	555,200
September 23, 2025	22.2	22.06	22.06	22.63	21.73	537,768
September 22, 2025	21.22	22.08	22.08	22.26	20.73	490,200
September 19, 2025	20.97	21.21	21.21	21.53	20.74	687,355
September 18, 2025	20.61	21.07	21.07	21.31	20.52	286,524
September 17, 2025	20.32	20.51	20.51	20.79	20.07	270,515
September 16, 2025	20.18	20.35	20.35	20.44	19.76	323,054
September 15, 2025	20.04	20.03	20.03	20.39	19.61	328,436
September 12, 2025	20.6	19.97	19.97	21.11	19.94	419,600
September 11, 2025	20.83	20.31	20.31	21.87	20.26	559,202

Byrna Technologies Inc. (BYRN) NASDAQ