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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	12.51	12.64	12.64	12.73	12.17	286,200
February 13, 2026	12.87	12.51	12.51	13.27	12.42	505,765
February 12, 2026	13.52	12.87	12.87	13.65	12.82	399,732
February 11, 2026	14.8	13.48	13.48	14.8	13.46	489,237
February 10, 2026	14.48	14.64	14.64	15.52	14.45	698,400
February 09, 2026	14.49	14.45	14.45	14.52	13.5	479,719
February 06, 2026	13.42	14.69	14.69	14.89	13.18	1.16M
February 05, 2026	13.89	13.16	13.16	13.95	11.13	1.91M
February 04, 2026	13.17	12.22	12.22	13.28	12.15	1.17M
February 03, 2026	13.76	13.38	13.38	13.86	12.86	1.01M
February 02, 2026	13.55	13.74	13.74	14.31	13.35	563,796
January 30, 2026	14.05	13.71	13.71	14.63	13.63	404,249
January 29, 2026	14.6	14.22	14.22	14.81	14	457,400
January 28, 2026	15.26	14.6	14.6	15.26	14.46	507,215
January 27, 2026	15.05	15.26	15.26	15.35	14.76	348,876
January 26, 2026	15.79	15.05	15.05	16.07	15.02	363,200
January 23, 2026	15.68	15.91	15.91	16.59	15.5	811,125
January 22, 2026	16.02	15.71	15.71	16.3	15.68	443,058
January 21, 2026	16.3	15.83	15.83	16.3	15.35	448,157
January 20, 2026	16.42	15.94	15.94	16.69	15.89	486,649
January 16, 2026	17.5	16.85	16.85	17.56	16.84	584,769
January 15, 2026	16.77	17.5	17.5	17.53	16.45	278,000
January 14, 2026	16.82	16.77	16.77	16.98	16.31	283,600
January 13, 2026	17.79	16.96	16.96	17.79	16.82	261,224
January 12, 2026	17.55	17.7	17.7	17.78	17.25	469,400
January 09, 2026	17.56	17.4	17.4	17.82	16.99	301,558
January 08, 2026	17.54	17.37	17.37	18.25	17.3	764,929
January 07, 2026	17.59	17.19	17.19	17.67	17.07	262,539
January 06, 2026	17.35	17.5	17.5	17.75	16.65	982,478
January 05, 2026	16.99	17.35	17.35	18.15	16.9	822,838
January 02, 2026	17.14	16.72	16.72	17.36	16.41	284,214
December 31, 2025	17.15	16.79	16.79	17.2	16.6	628,051
December 30, 2025	16.11	17.26	17.26	17.3	16.05	777,037
December 29, 2025	16.57	16.07	16.07	16.8	16.03	604,600
December 26, 2025	17.43	16.74	16.74	17.48	16.7	311,742
December 24, 2025	17.34	17.45	17.45	17.6	17.18	147,702
December 23, 2025	17.38	17.35	17.35	17.84	17.2	242,700
December 22, 2025	17.59	17.5	17.5	17.97	17.39	411,515
December 19, 2025	17.23	17.35	17.35	17.85	17.05	697,541
December 18, 2025	17.65	17.24	17.24	17.97	17.21	922,800
December 17, 2025	17.62	17.47	17.47	17.97	17.36	299,123
December 16, 2025	17.26	17.47	17.47	17.91	17.26	315,582
December 15, 2025	18.86	17.46	17.46	18.86	17.26	315,495
December 12, 2025	19.11	18.72	18.72	19.35	18.61	288,104
December 11, 2025	18.92	19.11	19.11	19.5	18.89	221,422
December 10, 2025	18.84	19.01	19.01	19.36	18.79	420,743
December 09, 2025	18.94	19	19	19.27	18.73	388,729
December 08, 2025	20.69	18.99	18.99	20.69	18.34	584,187
December 05, 2025	19.26	19.67	19.67	19.73	19.04	276,969
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

Byrna Technologies Inc. (BYRN) NASDAQ