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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.6	20.74	20.74	20.79	19.6	360,000
September 09, 2025	19.95	19.44	19.44	20.49	19.37	380,408
September 08, 2025	19.64	20.24	20.24	20.81	19.64	651,486
September 05, 2025	20.12	19.62	19.62	20.46	19.08	813,432
September 04, 2025	21.96	18.94	18.94	22	18.9	1.13M
September 03, 2025	20.8	20.31	20.31	21.26	20.06	332,732
September 02, 2025	19.67	20.8	20.8	21.16	19.38	511,347
August 29, 2025	19.9	20.4	20.4	20.82	19.7	402,700
August 28, 2025	20.41	19.7	19.7	20.69	19.64	466,718
August 27, 2025	19.87	20.28	20.28	20.34	19.6	310,251
August 26, 2025	21	19.88	19.87	21.34	19.51	707,661
August 25, 2025	21	21.03	21.03	22.02	20.58	750,642
August 22, 2025	19.26	20.2	20.2	20.53	19.13	324,302
August 21, 2025	19.3	19.21	19.21	19.52	19.08	199,348
August 20, 2025	19.08	19.3	19.3	19.43	18.59	386,263
August 19, 2025	19.4	19.33	19.33	19.45	18.9	355,704
August 18, 2025	19.14	19.4	19.4	19.81	19	335,998
August 15, 2025	19.96	19.18	19.18	19.96	19.1	493,768
August 14, 2025	20.19	19.83	19.83	20.44	19.43	398,229
August 13, 2025	20.96	20.48	20.48	21.07	18.3	724,657
August 12, 2025	21.35	20.95	20.95	21.68	20.84	392,226
August 11, 2025	21.26	21.39	21.39	21.83	21.12	309,982
August 08, 2025	21.47	21.15	21.15	21.51	20.59	373,471
August 07, 2025	21.04	21.24	21.24	21.53	20.82	347,238
August 06, 2025	22.09	20.98	20.98	22.26	20.53	605,603
August 05, 2025	22.13	22.21	22.21	22.36	21.57	535,066
August 04, 2025	21.58	21.86	21.86	22.11	21.55	353,220
August 01, 2025	21.42	21.32	21.32	21.81	20.9	534,500
July 31, 2025	22.2	22.21	22.21	22.66	21.75	378,200
July 30, 2025	22.52	22.12	22.12	22.85	21.77	468,613
July 29, 2025	23.5	22.61	22.61	23.74	22.46	449,500
July 28, 2025	23.91	23.48	23.48	24.15	22.82	487,603
July 25, 2025	23.53	23.65	23.65	24.13	23.05	536,623
July 24, 2025	23.8	23.54	23.54	24.29	22.98	667,001
July 23, 2025	22.52	23.55	23.55	23.73	22.29	907,628
July 22, 2025	21.24	21.68	21.68	21.98	20.22	758,900
July 21, 2025	21.72	21.45	21.45	22.2	21.35	698,209
July 18, 2025	22.1	21.74	21.74	22.22	21.51	659,559
July 17, 2025	23.01	21.98	21.98	23.3	21.79	910,435
July 16, 2025	22.9	22.89	22.89	24.26	22.55	1.03M
July 15, 2025	22.78	22.18	22.18	23.15	22	814,700
July 14, 2025	23	22.51	22.51	23.05	21.89	1.28M
July 11, 2025	26.76	22.97	22.97	27.07	22.85	2.26M
July 10, 2025	32.36	25.42	25.42	32.36	24.61	3.18M
July 09, 2025	33.17	32.3	32.3	33.49	31.47	623,494
July 08, 2025	33.91	32.17	32.17	34.3	31.35	821,900
July 07, 2025	33.1	33.56	33.56	33.95	32.2	751,155
July 03, 2025	32.13	33.18	33.18	33.44	31.9	360,208

Byrna Technologies Inc. (BYRN) NASDAQ