NASDAQ · BYRN

Byrna Technologies Inc.

Industrials · Aerospace & Defense

$3.69

Up+$0.07 (+1.93%)

Updated Aug 22, 2026, 8:02 PM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BYRN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BYRN OHLC price history, latest 40 sessions
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