Byrna Technologies Inc. (BYRN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Byrna Technologies Inc. (BYRN) 10 years ago, it would be worth $1,845 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $128.26, while $1000 invested 1 year ago would be worth $182.67. This corresponds to total returns of 84.5%, -87.17%, -81.73%, respectively, with annualized returns of 6.31%, -33.68%, -81.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.65 | 3.69 | 3.69 | 3.73 | 3.62 | 231,080 |
| August 20, 2026 | 3.76 | 3.62 | 3.62 | 3.76 | 3.59 | 329,350 |
| August 19, 2026 | 3.85 | 3.77 | 3.77 | 3.85 | 3.72 | 0 |
| August 18, 2026 | 3.91 | 3.9 | 3.9 | 3.96 | 3.84 | 343,580 |
| August 17, 2026 | 4.16 | 3.96 | 3.96 | 4.18 | 3.93 | 585,306 |
| August 14, 2026 | 4.25 | 4.19 | 4.19 | 4.29 | 4.12 | 473,260 |
| August 13, 2026 | 4.25 | 4.28 | 4.28 | 4.4 | 4.17 | 0 |
| August 12, 2026 | 4.68 | 4.25 | 4.25 | 4.75 | 4.21 | 0 |
| August 11, 2026 | 4.85 | 4.68 | 4.68 | 4.85 | 4.56 | 0 |
| August 10, 2026 | 4.67 | 4.85 | 4.85 | 4.87 | 4.6 | 853,256 |
| August 07, 2026 | 4.43 | 4.45 | 4.45 | 4.57 | 4.4 | 0 |
| August 06, 2026 | 4.78 | 4.36 | 4.36 | 4.78 | 4.33 | 555,390 |
| August 05, 2026 | 4.74 | 4.67 | 4.67 | 4.79 | 4.6 | 473,788 |
| August 04, 2026 | 4.94 | 4.74 | 4.74 | 5.17 | 4.71 | 698,657 |
| August 03, 2026 | 4.58 | 4.9 | 4.9 | 4.99 | 4.55 | 896,838 |
| July 31, 2026 | 4.54 | 4.55 | 4.55 | 4.67 | 4.45 | 710,687 |
| July 30, 2026 | 4.35 | 4.56 | 4.56 | 4.56 | 4.28 | 809,281 |
| July 29, 2026 | 4.15 | 4.33 | 4.33 | 4.51 | 4.12 | 1.76M |
| July 28, 2026 | 4.36 | 3.97 | 3.97 | 4.79 | 3.83 | 2.48M |
| July 27, 2026 | 3.6 | 4.13 | 4.13 | 4.18 | 3.6 | 1.48M |
| July 23, 2026 | 3.5 | 3.37 | 3.37 | 3.57 | 3.33 | 520,173 |
| July 22, 2026 | 3.41 | 3.54 | 3.54 | 3.58 | 3.33 | 800,508 |
| July 21, 2026 | 3.17 | 3.4 | 3.4 | 3.52 | 3.17 | 602,621 |
| July 20, 2026 | 3.3 | 3.18 | 3.18 | 3.35 | 3.17 | 602,424 |
| July 17, 2026 | 3.4 | 3.34 | 3.34 | 3.47 | 3.29 | 601,903 |
| July 16, 2026 | 3.56 | 3.4 | 3.4 | 3.59 | 3.37 | 667,294 |
| July 15, 2026 | 3.56 | 3.57 | 3.57 | 3.73 | 3.56 | 650,732 |
| July 14, 2026 | 3.82 | 3.54 | 3.54 | 3.86 | 3.51 | 1.05M |
| July 13, 2026 | 3.89 | 3.82 | 3.82 | 4.09 | 3.71 | 1.13M |
| July 10, 2026 | 3.96 | 3.87 | 3.87 | 4.18 | 3.81 | 2.14M |
| July 09, 2026 | 4.69 | 3.94 | 3.94 | 5.13 | 3.89 | 5.29M |
| July 08, 2026 | 6.06 | 5.94 | 5.94 | 6.2 | 5.87 | 462,814 |
| July 07, 2026 | 7.03 | 6.15 | 6.15 | 7.19 | 5.74 | 1.43M |
| July 06, 2026 | 6.96 | 7.08 | 7.08 | 7.19 | 6.81 | 496,964 |
| July 02, 2026 | 6.85 | 6.97 | 6.97 | 7.28 | 6.8 | 847,941 |
| July 01, 2026 | 6.66 | 6.8 | 6.8 | 7.06 | 6.53 | 551,441 |
| June 30, 2026 | 6.24 | 6.71 | 6.71 | 6.88 | 6.21 | 957,838 |
| June 29, 2026 | 5.83 | 6.24 | 6.24 | 6.44 | 5.82 | 706,092 |
| June 26, 2026 | 5.56 | 5.73 | 5.73 | 5.92 | 5.52 | 2.4M |
| June 25, 2026 | 5.71 | 5.62 | 5.62 | 5.83 | 5.4 | 639,097 |
| June 24, 2026 | 5.56 | 5.69 | 5.69 | 5.95 | 5.56 | 494,139 |
| June 23, 2026 | 5.55 | 5.52 | 5.52 | 5.78 | 5.52 | 357,510 |
| June 22, 2026 | 5.84 | 5.6 | 5.6 | 5.87 | 5.55 | 288,424 |
| June 18, 2026 | 5.87 | 5.9 | 5.9 | 5.97 | 5.73 | 351,293 |
| June 17, 2026 | 5.66 | 5.82 | 5.82 | 6.08 | 5.62 | 296,670 |
| June 16, 2026 | 6.02 | 5.66 | 5.66 | 6.14 | 5.63 | 383,527 |
| June 15, 2026 | 6.43 | 6.01 | 6.01 | 6.56 | 6.01 | 364,099 |
| June 12, 2026 | 6.44 | 6.35 | 6.35 | 6.47 | 6.28 | 199,554 |
| June 11, 2026 | 6.31 | 6.45 | 6.45 | 6.45 | 6.01 | 289,355 |
| June 10, 2026 | 6.24 | 6.27 | 6.27 | 6.55 | 6.18 | 300,733 |
| June 09, 2026 | 6.08 | 6.25 | 6.25 | 6.28 | 5.92 | 312,528 |
| June 08, 2026 | 6.03 | 6.11 | 6.11 | 6.13 | 5.9 | 197,789 |
| June 05, 2026 | 6.23 | 5.92 | 5.92 | 6.32 | 5.86 | 0 |
| June 04, 2026 | 6.09 | 6.33 | 6.33 | 6.4 | 6.07 | 305,202 |
| June 03, 2026 | 6.08 | 6.02 | 6.02 | 6.1 | 5.87 | 290,216 |
| June 02, 2026 | 6.17 | 6.22 | 6.22 | 6.36 | 5.98 | 503,509 |
| June 01, 2026 | 6.2 | 6.15 | 6.15 | 6.35 | 6.11 | 326,083 |
| May 29, 2026 | 6.51 | 6.24 | 6.24 | 6.51 | 6.23 | 448,307 |
| May 28, 2026 | 6.14 | 6.55 | 6.55 | 6.8 | 6.03 | 745,709 |
| May 27, 2026 | 5.77 | 6.12 | 6.12 | 6.16 | 5.65 | 519,178 |