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 $2,080 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $268.73, while $1000 invested 1 year ago would be worth $231.88. This corresponds to total returns of 108%, -73.13%, -76.81%, respectively, with annualized returns of 7.59%, -23.1%, -76.81%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.89 | 4.16 | 4.16 | 4.18 | 3.85 | 191,623 |
| November 09, 2026 | 3.9 | 3.93 | 3.93 | 3.99 | 3.85 | 117,019 |
| November 06, 2026 | 3.71 | 3.83 | 3.83 | 3.83 | 3.6 | 212,215 |
| November 05, 2026 | 4.15 | 3.74 | 3.74 | 4.23 | 3.68 | 303,430 |
| November 04, 2026 | 4.32 | 4.16 | 4.16 | 4.36 | 4.1 | 178,195 |
| November 03, 2026 | 4.12 | 4.17 | 4.17 | 4.2 | 4.05 | 239,632 |
| November 02, 2026 | 4.27 | 4.12 | 4.12 | 4.33 | 4.11 | 209,001 |
| October 30, 2026 | 4.71 | 4.3 | 4.3 | 4.71 | 4.28 | 275,339 |
| October 29, 2026 | 4.66 | 4.76 | 4.76 | 4.79 | 4.6 | 198,412 |
| October 28, 2026 | 4.72 | 4.65 | 4.65 | 4.73 | 4.56 | 220,566 |
| October 27, 2026 | 4.76 | 4.73 | 4.73 | 4.8 | 4.67 | 211,008 |
| October 26, 2026 | 4.81 | 4.78 | 4.78 | 4.87 | 4.64 | 198,664 |
| October 23, 2026 | 4.78 | 4.82 | 4.82 | 4.86 | 4.6 | 369,941 |
| October 22, 2026 | 4.84 | 4.84 | 4.84 | 4.94 | 4.67 | 339,426 |
| October 21, 2026 | 4.93 | 4.85 | 4.85 | 4.96 | 4.81 | 224,711 |
| October 20, 2026 | 5.15 | 4.93 | 4.93 | 5.25 | 4.67 | 566,869 |
| October 19, 2026 | 5.04 | 5.17 | 5.17 | 5.25 | 4.8 | 1.19M |
| October 16, 2026 | 4.8 | 4.84 | 4.84 | 4.9 | 4.71 | 1.65M |
| October 15, 2026 | 4.66 | 4.78 | 4.78 | 5.04 | 4.54 | 787,131 |
| October 14, 2026 | 4.49 | 4.65 | 4.65 | 4.65 | 4.42 | 1.47M |
| October 13, 2026 | 4.47 | 4.55 | 4.55 | 4.65 | 4.36 | 863,114 |
| October 12, 2026 | 4.5 | 4.56 | 4.56 | 4.58 | 4.36 | 487,350 |
| October 09, 2026 | 4.7 | 4.52 | 4.52 | 4.7 | 4.14 | 850,547 |
| October 08, 2026 | 3.68 | 4.73 | 4.73 | 4.73 | 3.51 | 2.73M |
| October 07, 2026 | 3.69 | 4.05 | 4.05 | 4.07 | 3.63 | 807,358 |
| October 06, 2026 | 3.64 | 3.69 | 3.69 | 3.72 | 3.62 | 239,779 |
| October 05, 2026 | 3.51 | 3.63 | 3.63 | 3.71 | 3.42 | 676,441 |
| October 02, 2026 | 3.54 | 3.48 | 3.48 | 3.6 | 3.45 | 357,410 |
| October 01, 2026 | 3.31 | 3.48 | 3.48 | 3.59 | 3.31 | 337,166 |
| September 30, 2026 | 3.33 | 3.27 | 3.27 | 3.38 | 3.26 | 164,369 |
| September 29, 2026 | 3.37 | 3.33 | 3.33 | 3.46 | 3.32 | 189,687 |
| September 28, 2026 | 3.49 | 3.37 | 3.37 | 3.52 | 3.37 | 200,815 |
| September 25, 2026 | 3.52 | 3.49 | 3.49 | 3.57 | 3.43 | 450,039 |
| September 24, 2026 | 3.57 | 3.62 | 3.62 | 3.66 | 3.52 | 184,853 |
| September 23, 2026 | 3.45 | 3.62 | 3.62 | 3.63 | 3.39 | 333,778 |
| September 22, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.43 | 241,874 |
| September 21, 2026 | 3.44 | 3.52 | 3.52 | 3.62 | 3.4 | 490,342 |
| September 18, 2026 | 3.73 | 3.68 | 3.68 | 3.78 | 3.6 | 287,604 |
| September 17, 2026 | 3.71 | 3.78 | 3.78 | 3.79 | 3.7 | 193,365 |
| September 16, 2026 | 3.71 | 3.71 | 3.71 | 3.74 | 3.65 | 172,636 |
| September 15, 2026 | 3.68 | 3.73 | 3.73 | 3.79 | 3.59 | 234,887 |
| September 11, 2026 | 3.56 | 3.62 | 3.62 | 3.75 | 3.54 | 437,472 |
| September 10, 2026 | 3.56 | 3.53 | 3.53 | 3.62 | 3.51 | 173,820 |
| September 09, 2026 | 3.6 | 3.59 | 3.59 | 3.65 | 3.55 | 171,932 |
| September 08, 2026 | 3.7 | 3.63 | 3.63 | 3.73 | 3.56 | 424,046 |
| September 04, 2026 | 3.51 | 3.68 | 3.68 | 3.82 | 3.48 | 1.15M |
| September 03, 2026 | 3.5 | 3.41 | 3.41 | 3.55 | 3.34 | 0 |
| September 02, 2026 | 3.39 | 3.44 | 3.44 | 3.47 | 3.39 | 120,518 |
| September 01, 2026 | 3.55 | 3.4 | 3.4 | 3.59 | 3.38 | 330,177 |
| August 31, 2026 | 3.59 | 3.61 | 3.61 | 3.65 | 3.52 | 304,557 |
| August 28, 2026 | 3.61 | 3.59 | 3.59 | 3.65 | 3.51 | 228,800 |
| August 27, 2026 | 3.69 | 3.6 | 3.6 | 3.76 | 3.58 | 284,424 |
| August 26, 2026 | 3.79 | 3.69 | 3.69 | 3.84 | 3.68 | 208,167 |
| August 25, 2026 | 3.66 | 3.82 | 3.82 | 3.82 | 3.58 | 258,545 |
| August 24, 2026 | 3.71 | 3.62 | 3.62 | 3.75 | 3.61 | 302,916 |
| 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 |