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 $2,333.33 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $221.87, while $1000 invested 1 year ago would be worth $176.82. This corresponds to total returns of 133.33%, -77.81%, -82.32%, respectively, with annualized returns of 8.84%, -25.99%, -82.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.59 | 5.77 | 5.77 | 5.8 | 5.47 | 584,380 |
| May 22, 2026 | 5.36 | 5.54 | 5.54 | 5.64 | 5.36 | 249,764 |
| May 21, 2026 | 5.24 | 5.37 | 5.37 | 5.41 | 5.1 | 254,551 |
| May 20, 2026 | 5.08 | 5.33 | 5.33 | 5.35 | 4.91 | 360,236 |
| May 19, 2026 | 5.04 | 5.07 | 5.07 | 5.14 | 4.91 | 314,974 |
| May 18, 2026 | 4.96 | 5.08 | 5.08 | 5.24 | 4.95 | 469,576 |
| May 15, 2026 | 5.16 | 4.96 | 4.96 | 5.16 | 4.93 | 382,423 |
| May 14, 2026 | 5.01 | 5.18 | 5.18 | 5.31 | 4.93 | 447,629 |
| May 13, 2026 | 5.02 | 5 | 5 | 5.06 | 4.84 | 340,980 |
| May 12, 2026 | 5.15 | 5.07 | 5.07 | 5.15 | 4.93 | 414,217 |
| May 11, 2026 | 5.28 | 5.14 | 5.14 | 5.34 | 5.1 | 385,235 |
| May 08, 2026 | 5.53 | 5.33 | 5.33 | 5.53 | 5.28 | 387,738 |
| May 07, 2026 | 5.57 | 5.53 | 5.53 | 5.7 | 5.5 | 371,331 |
| May 06, 2026 | 5.48 | 5.51 | 5.51 | 5.57 | 5.33 | 432,825 |
| May 05, 2026 | 5.44 | 5.41 | 5.41 | 5.49 | 5.24 | 587,633 |
| May 04, 2026 | 5.75 | 5.36 | 5.36 | 5.9 | 5.34 | 550,907 |
| May 01, 2026 | 5.83 | 5.75 | 5.75 | 6 | 5.63 | 427,126 |
| April 30, 2026 | 5.69 | 5.85 | 5.85 | 5.87 | 5.65 | 438,498 |
| April 29, 2026 | 6.05 | 5.66 | 5.66 | 6.05 | 5.65 | 555,058 |
| April 28, 2026 | 6.01 | 6.08 | 6.08 | 6.14 | 5.94 | 451,077 |
| April 27, 2026 | 6.14 | 6.01 | 6.01 | 6.16 | 5.94 | 517,516 |
| April 24, 2026 | 6.04 | 6.15 | 6.15 | 6.16 | 5.96 | 524,460 |
| April 23, 2026 | 6.15 | 6.1 | 6.1 | 6.18 | 5.92 | 451,124 |
| April 22, 2026 | 6.28 | 6.23 | 6.23 | 6.32 | 6.04 | 551,535 |
| April 21, 2026 | 6.55 | 6.18 | 6.18 | 6.66 | 6.17 | 681,054 |
| April 20, 2026 | 6.56 | 6.49 | 6.49 | 6.57 | 6.26 | 643,653 |
| April 17, 2026 | 6.46 | 6.66 | 6.66 | 7.2 | 6.45 | 787,943 |
| April 16, 2026 | 6.9 | 6.28 | 6.28 | 7.01 | 6.28 | 689,911 |
| April 15, 2026 | 6.22 | 6.69 | 6.69 | 6.77 | 6.15 | 1.02M |
| April 14, 2026 | 6.54 | 5.99 | 5.99 | 6.68 | 5.95 | 956,249 |
| April 13, 2026 | 5.68 | 6.54 | 6.54 | 6.78 | 5.67 | 1.34M |
| April 10, 2026 | 6.33 | 5.68 | 5.68 | 6.38 | 5.56 | 2.06M |
| April 09, 2026 | 7.4 | 6.35 | 6.35 | 8.27 | 6.33 | 2.97M |
| April 08, 2026 | 9.76 | 9.2 | 9.2 | 10 | 9.11 | 631,632 |
| April 07, 2026 | 9.19 | 9.33 | 9.33 | 9.39 | 8.98 | 412,115 |
| April 06, 2026 | 9.04 | 9.29 | 9.29 | 9.65 | 9.03 | 288,032 |
| April 02, 2026 | 9.14 | 9.04 | 9.04 | 9.24 | 8.81 | 242,144 |
| April 01, 2026 | 9.24 | 9.23 | 9.23 | 9.42 | 9.1 | 300,803 |
| March 31, 2026 | 8.97 | 9.18 | 9.18 | 9.25 | 8.78 | 311,155 |
| March 30, 2026 | 9.15 | 8.85 | 8.85 | 9.15 | 8.75 | 352,725 |
| March 27, 2026 | 8.93 | 8.8 | 8.8 | 9.03 | 8.76 | 203,096 |
| March 26, 2026 | 9.25 | 9.05 | 9.05 | 9.65 | 9.01 | 280,342 |