NASDAQ · BYRN

Byrna Technologies Inc.

Industrials · Aerospace & Defense

$3.53

Up+$0.09 (+2.55%)

Updated Sep 11, 2026, 8:01 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BYRN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BYRN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 4, 2026	$3.51	$3.82	$3.475	$3.68	1.15M
Sep 3, 2026	$3.46	$3.55	$3.34	$3.41	214.07K
Sep 2, 2026	$3.39	$3.47	$3.385	$3.44	120.66K
Sep 1, 2026	$3.55	$3.5949	$3.38	$3.395	330.35K
Aug 31, 2026	$3.59	$3.6499	$3.52	$3.61	304.85K
Aug 28, 2026	$3.61	$3.65	$3.51	$3.585	228.82K
Aug 27, 2026	$3.69	$3.76	$3.575	$3.60	284.45K
Aug 26, 2026	$3.79	$3.84	$3.675	$3.69	208.29K
Aug 25, 2026	$3.66	$3.82	$3.58	$3.82	258.62K
Aug 24, 2026	$3.71	$3.75	$3.605	$3.62	303.03K
Aug 21, 2026	$3.65	$3.73	$3.62	$3.69	231.09K
Aug 20, 2026	$3.76	$3.76	$3.5872	$3.62	330.13K
Aug 19, 2026	$3.87	$3.91	$3.7199	$3.77	374.18K
Aug 18, 2026	$3.91	$3.96	$3.84	$3.90	345.62K
Aug 17, 2026	$4.19	$4.19	$3.93	$3.96	585.56K
Aug 14, 2026	$4.25	$4.285	$4.12	$4.19	473.3K
Aug 13, 2026	$4.25	$4.396	$4.17	$4.28	510.73K