BYRN
BYRNA TECH (BYRN)
NASDAQ
$4.92+$0.02 (+0.43%)
Price as of Aug 03, 2026 7:53 PM EDT
  • $103.3M
    Market Cap
  • -78.66%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -29.70%
    Low Price$3.18
    High Price$7.08
  • 3 Months
    -14.78%
    Low Price$3.18
    High Price$7.08
  • 1 Year
    -77.58%
    Low Price$3.18
    High Price$27.63
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
4.58
4.99
4.55
4.90
+7.69%
899,457
07/31/2026
4.54
4.67
4.45
4.55
-0.22%
717,921
07/30/2026
4.35
4.56
4.28
4.56
+5.31%
814,728
07/29/2026
4.15
4.51
4.12
4.33
+9.07%
1,765,360
07/28/2026
4.36
4.79
3.83
3.97
-3.87%
2,488,990
07/27/2026
3.60
4.18
3.60
4.13
+16.67%
1,551,275
07/24/2026
3.85
3.92
3.52
3.54
+5.04%
1,670,410
07/23/2026
3.50
3.57
3.33
3.37
-4.80%
535,835
07/22/2026
3.41
3.58
3.33
3.54
+4.12%
800,867
07/21/2026
3.18
3.52
3.17
3.40
+6.92%
604,132
07/20/2026
3.30
3.35
3.17
3.18
-4.79%
603,081
07/17/2026
3.40
3.47
3.29
3.34
-1.76%
602,071
07/16/2026
3.56
3.59
3.37
3.40
-4.76%
668,625
07/15/2026
3.54
3.73
3.53
3.57
+0.85%
651,823
07/14/2026
3.82
3.86
3.51
3.54
-7.33%
1,003,263
07/13/2026
3.89
4.09
3.71
3.82
-1.16%
1,131,411
07/10/2026
3.96
4.18
3.81
3.87
-1.90%
2,156,329
07/09/2026
4.69
5.13
3.89
3.94
-33.67%
5,336,176
07/09/2026
-$0.44 Earnings
07/08/2026
6.06
6.20
5.87
5.94
-3.41%
466,776
07/07/2026
7.03
7.19
5.74
6.15
-13.14%
1,430,924
07/06/2026
6.96
7.19
6.81
7.08
+1.58%
497,399
07/02/2026
6.85
7.28
6.80
6.97
+2.50%
848,096
07/01/2026
6.66
7.06
6.53
6.80
+1.34%
552,494
06/30/2026
6.24
6.88
6.21
6.71
+7.53%
958,324
06/29/2026
5.83
6.44
5.82
6.24
+8.90%
706,634
06/26/2026
5.56
5.92
5.52
5.73
+1.96%
2,395,255
06/25/2026
5.71
5.83
5.40
5.62
-1.23%
639,181
06/24/2026
5.56
5.95
5.56
5.69
+3.08%
494,395
06/23/2026
5.55
5.78
5.52
5.52
-1.43%
357,510
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