NASDAQ · BYRN

Byrna Technologies Inc.

Industrials · Aerospace & Defense

$3.69

Up+$0.36 (+9.76%)

Updated Oct 7, 2026, 8:50 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BYRN

BYRN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

BYRN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$3.64	$3.715	$3.62	$3.69	239.92K
Oct 5, 2026	$3.51	$3.71	$3.4233	$3.63	676.55K
Oct 2, 2026	$3.54	$3.60	$3.45	$3.48	357.42K
Oct 1, 2026	$3.31	$3.585	$3.31	$3.48	337.64K
Sep 30, 2026	$3.33	$3.375	$3.26	$3.265	164.48K
Sep 29, 2026	$3.37	$3.46	$3.315	$3.33	189.94K
Sep 28, 2026	$3.49	$3.52	$3.37	$3.37	201.39K
Sep 25, 2026	$3.52	$3.57	$3.43	$3.49	450.04K
Sep 24, 2026	$3.57	$3.66	$3.52	$3.62	184.86K
Sep 23, 2026	$3.45	$3.63	$3.39	$3.62	333.86K
Sep 22, 2026	$3.59	$3.59	$3.42	$3.47	242.04K
Sep 21, 2026	$3.87	$3.87	$3.40	$3.52	490.41K
Sep 18, 2026	$3.73	$3.778	$3.595	$3.68	287.75K
Sep 17, 2026	$3.71	$3.79	$3.70	$3.78	194.28K
Sep 16, 2026	$3.71	$3.735	$3.65	$3.71	173.38K
Sep 15, 2026	$3.68	$3.79	$3.59	$3.73	235.22K
Sep 14, 2026	$3.61	$3.87	$3.58	$3.73	351.72K
Sep 11, 2026	$3.56	$3.75	$3.54	$3.62	439.52K
Sep 10, 2026	$3.56	$3.62	$3.51	$3.53	173.93K
Sep 9, 2026	$3.60	$3.645	$3.55	$3.585	173.08K
Sep 8, 2026	$3.70	$3.73	$3.5628	$3.63	424.16K