sec filing
NASDAQ · BYRN
Byrna Technologies Inc.
Industrials · Aerospace & Defense
$3.69
Up+$0.07 (+1.93%)
Updated Aug 22, 2026, 8:48 PM
SID Score
4.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 434.13M
- P/E ratio
- 27.11
- Dividend yield
- 0.00%
- 52-week range
- $3.17 – $11.38
- Volume
- 231.09K
- Avg. volume
- 491.25K
Price performance
BYRN price history
1M range · 21 trading sessions · Daily adjusted prices
BYRN closed at $3.69 after 21 trading sessions, up 4.24% for the selected period.
- Last close
- $3.69
- Period change
- +4.24%
- Period low
- $3.54
- Period high
- $4.90
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | $4.68 | $4.75 | $4.2101 | $4.25 | 646.02K |
| Aug 11, 2026 | $4.85 | $4.868 | $4.56 | $4.68 | 609.47K |
| Aug 10, 2026 | $4.67 | $4.87 | $4.595 | $4.85 | 855.93K |
| Aug 7, 2026 | $4.43 | $4.5692 | $4.40 | $4.45 | 399.86K |
| Aug 6, 2026 | $4.78 | $4.78 | $4.33 | $4.36 | 557.81K |
| Aug 5, 2026 | $4.74 | $4.79 | $4.6042 | $4.67 | 474.84K |
| Aug 4, 2026 | $4.94 | $5.1697 | $4.71 | $4.74 | 701.1K |
| Aug 3, 2026 | $4.58 | $4.99 | $4.55 | $4.90 | 899.46K |
| Jul 31, 2026 | $4.54 | $4.67 | $4.45 | $4.55 | 717.92K |
| Jul 30, 2026 | $4.35 | $4.56 | $4.28 | $4.56 | 814.73K |
| Jul 29, 2026 | $4.15 | $4.505 | $4.12 | $4.33 | 1.77M |
| Jul 28, 2026 | $4.36 | $4.7899 | $3.83 | $3.97 | 2.49M |
| Jul 27, 2026 | $3.60 | $4.18 | $3.60 | $4.13 | 1.55M |
| Jul 24, 2026 | $3.85 | $3.92 | $3.52 | $3.54 | 1.67M |
Latest BYRN news
The latest Smart Investors Daily articles mentioning BYRN.
Stock researchCompany · Financials
Loading stock research…