MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BYRN — Byrna Technologies, Inc. Common Stock
NasdaqByrna Technologies, Inc. Common Stock
$3.48
+0.00(+0.00%)
- O
- 3.54
- H
- 3.60
- L
- 3.45
- V
- 357.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.48
Period Return-83.53%
Period High$34.30
Period Low$3.17
Avg Daily Volume547.6K
Total Trading Days365
BYRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.54 | $3.60 | $3.45 | $3.48 | +$0.00 | +0.00% | 357,267 | $3.53 | $3.45 $3.60 |
| Oct 1, 2026 | $3.31 | $3.59 | $3.31 | $3.48 | +$0.22 | +6.58% | 337,639 | $3.51 | $3.31 $3.59 |
| Sep 30, 2026 | $3.33 | $3.38 | $3.26 | $3.27 | $-0.07 | -1.95% | 164,477 | $3.30 | $3.26 $3.38 |
| Sep 29, 2026 | $3.37 | $3.46 | $3.32 | $3.33 | $-0.04 | -1.19% | 189,935 | $3.38 | $3.32 $3.46 |
| Sep 28, 2026 | $3.49 | $3.52 | $3.37 | $3.37 | $-0.12 | -3.44% | 201,393 | $3.45 | $3.37 $3.52 |
| Sep 25, 2026 | $3.52 | $3.57 | $3.43 | $3.49 | $-0.13 | -3.59% | 450,042 | $3.49 | $3.43 $3.57 |
| Sep 24, 2026 | $3.57 | $3.66 | $3.52 | $3.62 | +$0.00 | +0.00% | 184,858 | $3.61 | $3.52 $3.66 |
| Sep 23, 2026 | $3.45 | $3.63 | $3.39 | $3.62 | +$0.15 | +4.32% | 333,862 | $3.52 | $3.39 $3.63 |
| Sep 22, 2026 | $3.59 | $3.59 | $3.42 | $3.47 | $-0.05 | -1.42% | 242,043 | $3.47 | $3.42 $3.59 |
| Sep 21, 2026 | $3.87 | $3.87 | $3.40 | $3.52 | $-0.16 | -4.35% | 490,414 | $3.52 | $3.40 $3.87 |
| Sep 18, 2026 | $3.73 | $3.78 | $3.60 | $3.68 | $-0.10 | -2.65% | 287,747 | $3.66 | $3.60 $3.78 |
| Sep 17, 2026 | $3.71 | $3.79 | $3.70 | $3.78 | +$0.07 | +1.89% | 194,281 | $3.74 | $3.70 $3.79 |
| Sep 16, 2026 | $3.71 | $3.74 | $3.65 | $3.71 | $-0.02 | -0.54% | 173,377 | $3.70 | $3.65 $3.74 |
| Sep 15, 2026 | $3.68 | $3.79 | $3.59 | $3.73 | +$0.00 | +0.00% | 233,761 | $3.70 | $3.59 $3.79 |
| Sep 14, 2026 | $3.61 | $3.87 | $3.58 | $3.73 | +$0.11 | +3.04% | 351,220 | $3.73 | $3.58 $3.87 |
| Sep 11, 2026 | $3.56 | $3.75 | $3.54 | $3.62 | +$0.09 | +2.55% | 439,522 | $3.70 | $3.54 $3.75 |
| Sep 10, 2026 | $3.56 | $3.62 | $3.51 | $3.53 | $-0.06 | -1.53% | 173,932 | $3.56 | $3.51 $3.62 |
| Sep 9, 2026 | $3.60 | $3.65 | $3.55 | $3.59 | $-0.05 | -1.24% | 173,083 | $3.60 | $3.55 $3.65 |
| Sep 8, 2026 | $3.70 | $3.73 | $3.56 | $3.63 | $-0.05 | -1.36% | 424,161 | $3.66 | $3.56 $3.73 |
| Sep 4, 2026 | $3.51 | $3.82 | $3.48 | $3.68 | +$0.27 | +7.92% | 1,146,651 | $3.59 | $3.48 $3.82 |
| Sep 3, 2026 | $3.46 | $3.55 | $3.34 | $3.41 | $-0.03 | -0.87% | 214,069 | $3.41 | $3.34 $3.55 |
| Sep 2, 2026 | $3.39 | $3.47 | $3.39 | $3.44 | +$0.05 | +1.33% | 120,377 | $3.44 | $3.39 $3.47 |
| Sep 1, 2026 | $3.55 | $3.59 | $3.38 | $3.40 | $-0.22 | -5.96% | 330,354 | $3.46 | $3.38 $3.59 |
| Aug 31, 2026 | $3.59 | $3.65 | $3.52 | $3.61 | +$0.03 | +0.70% | 304,854 | $3.60 | $3.52 $3.65 |
| Aug 28, 2026 | $3.61 | $3.65 | $3.51 | $3.59 | $-0.02 | -0.42% | 228,821 | $3.58 | $3.51 $3.65 |
| Aug 27, 2026 | $3.69 | $3.76 | $3.58 | $3.60 | $-0.09 | -2.44% | 284,455 | $3.63 | $3.58 $3.76 |
| Aug 26, 2026 | $3.79 | $3.84 | $3.68 | $3.69 | $-0.13 | -3.40% | 208,292 | $3.72 | $3.68 $3.84 |
| Aug 25, 2026 | $3.66 | $3.82 | $3.58 | $3.82 | +$0.20 | +5.52% | 258,624 | $3.68 | $3.58 $3.82 |
| Aug 24, 2026 | $3.71 | $3.75 | $3.61 | $3.62 | $-0.07 | -1.90% | 303,033 | $3.68 | $3.61 $3.75 |
| Aug 21, 2026 | $3.65 | $3.73 | $3.62 | $3.69 | +$0.07 | +1.93% | 231,091 | $3.68 | $3.62 $3.73 |