BYRN
BYRNA TECH (BYRN)
NASDAQ
$5.53-$0.07 (-1.34%)
Price as of Jun 23, 2026 4:25 PM EDT
  • $127.0M
    Market Cap
  • -82.32%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +1.08%
    Low Price$5.60
    High Price$6.55
  • 3 Months
    -38.53%
    Low Price$4.96
    High Price$9.42
  • 1 Year
    -82.32%
    Low Price$4.96
    High Price$33.56
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
5.84
5.87
5.55
5.60
-5.08%
288,571
06/18/2026
5.87
5.97
5.73
5.90
+1.37%
353,205
06/17/2026
5.66
6.08
5.62
5.82
+2.83%
299,401
06/16/2026
6.02
6.14
5.63
5.66
-5.82%
384,041
06/15/2026
6.43
6.56
6.01
6.01
-5.35%
362,907
06/12/2026
6.44
6.47
6.28
6.35
-1.55%
199,556
06/11/2026
6.31
6.45
6.01
6.45
+2.87%
290,138
06/10/2026
6.24
6.55
6.18
6.27
+0.32%
301,673
06/09/2026
6.08
6.28
5.92
6.25
+2.29%
312,635
06/08/2026
6.03
6.13
5.90
6.11
+3.21%
197,789
06/05/2026
6.24
6.32
5.86
5.92
-6.48%
382,583
06/04/2026
6.09
6.40
6.07
6.33
+5.15%
305,422
06/03/2026
6.08
6.10
5.87
6.02
-3.22%
294,175
06/02/2026
6.17
6.36
5.98
6.22
+1.14%
504,314
06/01/2026
6.20
6.35
6.11
6.15
-1.44%
326,391
05/29/2026
6.51
6.51
6.23
6.24
-4.73%
449,013
05/28/2026
6.14
6.80
6.03
6.55
+7.03%
747,069
05/27/2026
5.72
6.17
5.65
6.12
+6.07%
527,417
05/26/2026
5.59
5.80
5.47
5.77
+4.15%
584,879
05/22/2026
5.36
5.64
5.36
5.54
+3.17%
249,765
05/21/2026
5.24
5.41
5.10
5.37
+0.75%
255,737
05/20/2026
5.08
5.35
4.91
5.33
+5.13%
360,354
05/19/2026
5.04
5.14
4.91
5.07
-0.20%
315,024
05/18/2026
4.96
5.24
4.95
5.08
+2.42%
490,399
05/15/2026
5.16
5.16
4.93
4.96
-4.25%
383,722
05/14/2026
5.01
5.32
4.92
5.18
+3.60%
448,147
05/13/2026
5.02
5.06
4.84
5.00
-1.38%
341,622
05/12/2026
5.15
5.15
4.94
5.07
-1.36%
414,217
05/11/2026
5.28
5.34
5.10
5.14
-3.56%
387,597
05/08/2026
5.53
5.53
5.28
5.33
-3.62%
389,274
05/07/2026
5.57
5.70
5.50
5.53
+0.36%
375,337
05/06/2026
5.48
5.57
5.33
5.51
+1.85%
433,410
05/05/2026
5.44
5.49
5.24
5.41
+0.93%
587,985
05/04/2026
5.75
5.90
5.34
5.36
-6.78%
555,110
05/01/2026
5.83
6.00
5.63
5.75
-1.71%
427,492
04/30/2026
5.69
5.87
5.65
5.85
+3.36%
439,843
04/29/2026
6.05
6.05
5.65
5.66
-6.91%
605,788
04/28/2026
6.01
6.14
5.94
6.08
+1.16%
451,836
04/27/2026
6.14
6.16
5.94
6.01
-2.28%
518,972
04/24/2026
6.04
6.16
5.96
6.15
+0.82%
524,623
04/23/2026
6.15
6.18
5.92
6.10
-2.09%
456,700
04/22/2026
6.28
6.32
6.04
6.23
+0.81%
552,105
04/21/2026
6.55
6.66
6.17
6.18
-4.78%
681,039
04/20/2026
6.56
6.57
6.26
6.49
-2.55%
646,754
04/17/2026
6.46
7.20
6.45
6.66
+6.05%
788,493
04/16/2026
6.90
7.01
6.28
6.28
-6.13%
692,912
04/15/2026
6.22
6.78
6.15
6.69
+11.69%
1,029,006
04/14/2026
6.54
6.68
5.95
5.99
-8.41%
973,001
04/13/2026
5.68
6.78
5.67
6.54
+15.14%
1,381,910
04/10/2026
6.33
6.38
5.56
5.68
-10.48%
2,073,779
04/09/2026
7.40
8.27
6.33
6.35
-31.03%
3,003,678
04/09/2026
$0.03 Earnings
04/08/2026
9.76
10.00
9.11
9.20
-1.39%
647,897
04/07/2026
9.19
9.39
8.98
9.33
+0.43%
412,115
04/06/2026
9.04
9.65
9.03
9.29
+2.77%
288,799
04/02/2026
9.14
9.24
8.81
9.04
-2.06%
243,023
04/01/2026
9.24
9.42
9.10
9.23
+0.54%
300,932
03/31/2026
8.97
9.32
8.78
9.18
+3.73%
314,994
03/30/2026
9.15
9.15
8.75
8.85
+0.57%
353,562
03/27/2026
8.93
9.03
8.76
8.80
-2.76%
203,450
03/26/2026
9.25
9.65
9.01
9.05
-3.93%
280,943
03/25/2026
9.30
9.82
9.28
9.42
+4.78%
361,508
03/24/2026
9.11
9.31
8.85
8.99
-3.23%
307,398
03/23/2026
9.43
9.53
8.98
9.29
+1.98%
425,335
03/20/2026
9.15
9.32
8.95
9.11
-0.55%
1,432,383
03/19/2026
9.21
9.42
8.88
9.16
-4.28%
403,564
03/18/2026
9.51
9.84
9.35
9.57
-0.42%
304,906
03/17/2026
9.68
9.99
9.53
9.61
0.00%
333,808
03/16/2026
9.65
9.83
9.47
9.61
-0.31%
487,198
03/13/2026
9.84
10.00
9.42
9.64
-1.13%
407,207
03/12/2026
10.50
10.55
9.72
9.75
-7.84%
410,046
03/11/2026
10.25
10.60
10.06
10.58
+2.22%
322,218
03/10/2026
10.61
10.75
10.13
10.35
-4.17%
512,764
03/09/2026
11.08
11.38
10.42
10.80
-9.92%
585,457
03/06/2026
12.28
12.61
11.91
11.99
-4.08%
284,323
03/05/2026
12.68
12.93
12.26
12.50
-1.73%
306,181
03/04/2026
12.85
12.94
12.29
12.72
-1.17%
257,559
03/03/2026
11.98
13.08
11.80
12.87
-0.16%
325,593
03/02/2026
12.55
13.17
12.53
12.89
+0.86%
213,782
02/27/2026
13.72
13.72
12.63
12.78
-4.56%
193,585
02/26/2026
13.37
13.79
13.21
13.39
-0.22%
372,382
02/25/2026
12.93
13.75
12.70
13.42
+4.76%
409,635
02/24/2026
11.84
13.04
11.66
12.81
+8.19%
371,330
02/23/2026
12.38
12.43
11.64
11.84
-5.20%
387,835
02/20/2026
12.63
13.00
12.37
12.49
-2.04%
264,085
02/19/2026
12.33
12.76
12.26
12.75
+1.59%
261,218
02/18/2026
12.64
12.88
12.25
12.55
-0.71%
286,467
02/17/2026
12.51
12.73
12.17
12.64
+1.04%
286,181
02/13/2026
12.87
13.27
12.42
12.51
-2.80%
505,765
02/12/2026
13.52
13.65
12.83
12.87
-4.53%
405,910
02/11/2026
14.80
14.80
13.46
13.48
-7.92%
489,237
02/10/2026
14.48
15.52
14.45
14.64
+1.31%
698,400
02/09/2026
14.49
14.52
13.50
14.45
-1.63%
479,719
02/06/2026
13.42
14.89
13.18
14.69
+11.63%
1,164,911
02/05/2026
13.89
13.95
11.13
13.16
+7.69%
1,913,916
02/05/2026
$0.14 Earnings
02/04/2026
13.17
13.28
12.15
12.22
-8.67%
1,172,457
02/03/2026
13.76
13.86
12.86
13.38
-2.62%
1,006,201
02/02/2026
13.55
14.31
13.35
13.74
+0.22%
563,796
01/30/2026
14.05
14.63
13.63
13.71
-3.59%
404,249