2m 2m 2m 2m 2m 2m 2m
BYRNA TECH (BYRN)
NASDAQ
$3.51+$0.03 (+0.83%)
Price as of Oct 02, 2026 7:36 PM EDT- $81.4MMarket Cap
- -84.60%1-Year Change
- Aerospace & DefenseIndustry
BYRNA TECH (BYRN)
$3.51+$0.03 (+0.83%)
- 1 Month+1.16%Low Price$3.27High Price$3.78
- 3 Months-50.07%Low Price$3.18High Price$7.08
- 1 Year-84.60%Low Price$3.18High Price$27.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.54 | 3.60 | 3.45 | 3.48 | 0.00% | 357,416 |
10/01/2026 | 3.31 | 3.59 | 3.31 | 3.48 | +6.58% | 337,639 |
09/30/2026 | 3.33 | 3.38 | 3.26 | 3.27 | -1.95% | 164,477 |
09/29/2026 | 3.37 | 3.46 | 3.32 | 3.33 | -1.19% | 189,935 |
09/28/2026 | 3.49 | 3.52 | 3.37 | 3.37 | -3.44% | 201,392 |
09/25/2026 | 3.52 | 3.57 | 3.43 | 3.49 | -3.59% | 450,042 |
09/24/2026 | 3.57 | 3.66 | 3.52 | 3.62 | 0.00% | 184,857 |
09/23/2026 | 3.45 | 3.63 | 3.39 | 3.62 | +4.32% | 333,862 |
09/22/2026 | 3.59 | 3.59 | 3.42 | 3.47 | -1.42% | 242,042 |
09/21/2026 | 3.87 | 3.87 | 3.40 | 3.52 | -4.35% | 490,414 |
09/18/2026 | 3.73 | 3.78 | 3.60 | 3.68 | -2.65% | 287,747 |
09/17/2026 | 3.71 | 3.79 | 3.70 | 3.78 | +1.89% | 194,281 |
09/16/2026 | 3.71 | 3.74 | 3.65 | 3.71 | -0.54% | 173,376 |
09/15/2026 | 3.68 | 3.79 | 3.59 | 3.73 | 0.00% | 235,223 |
09/14/2026 | 3.61 | 3.87 | 3.58 | 3.73 | +3.04% | 351,717 |
09/11/2026 | 3.56 | 3.75 | 3.54 | 3.62 | +2.55% | 439,522 |
09/10/2026 | 3.56 | 3.62 | 3.51 | 3.53 | -1.53% | 173,931 |
09/09/2026 | 3.60 | 3.65 | 3.55 | 3.59 | -1.24% | 173,082 |
09/08/2026 | 3.70 | 3.73 | 3.56 | 3.63 | -1.36% | 424,161 |
09/04/2026 | 3.51 | 3.82 | 3.48 | 3.68 | +7.92% | 1,146,651 |
09/03/2026 | 3.46 | 3.55 | 3.34 | 3.41 | -0.87% | 214,069 |
09/02/2026 | 3.39 | 3.47 | 3.39 | 3.44 | +1.33% | 120,655 |
09/01/2026 | 3.55 | 3.59 | 3.38 | 3.40 | -5.96% | 330,353 |
08/31/2026 | 3.59 | 3.65 | 3.52 | 3.61 | +0.70% | 304,854 |
08/28/2026 | 3.61 | 3.65 | 3.51 | 3.59 | -0.42% | 228,821 |
08/27/2026 | 3.69 | 3.76 | 3.58 | 3.60 | -2.44% | 284,454 |
08/26/2026 | 3.79 | 3.84 | 3.68 | 3.69 | -3.40% | 208,291 |
08/25/2026 | 3.66 | 3.82 | 3.58 | 3.82 | +5.52% | 258,624 |
08/24/2026 | 3.71 | 3.75 | 3.61 | 3.62 | -1.90% | 303,033 |
08/21/2026 | 3.65 | 3.73 | 3.62 | 3.69 | +1.93% | 231,090 |
08/20/2026 | 3.76 | 3.76 | 3.59 | 3.62 | -3.98% | 330,127 |
08/19/2026 | 3.87 | 3.91 | 3.72 | 3.77 | -3.33% | 374,177 |
08/18/2026 | 3.91 | 3.96 | 3.84 | 3.90 | -1.52% | 345,620 |
08/17/2026 | 4.19 | 4.19 | 3.93 | 3.96 | -5.49% | 585,555 |
08/14/2026 | 4.25 | 4.29 | 4.12 | 4.19 | -2.10% | 473,297 |
08/13/2026 | 4.25 | 4.40 | 4.17 | 4.28 | +0.71% | 510,729 |
08/12/2026 | 4.68 | 4.75 | 4.21 | 4.25 | -9.19% | 646,015 |
08/11/2026 | 4.85 | 4.87 | 4.56 | 4.68 | -3.51% | 609,467 |
08/10/2026 | 4.67 | 4.87 | 4.60 | 4.85 | +8.99% | 855,928 |
08/07/2026 | 4.43 | 4.57 | 4.40 | 4.45 | +2.06% | 399,602 |
08/06/2026 | 4.78 | 4.78 | 4.33 | 4.36 | -6.64% | 557,805 |
08/05/2026 | 4.74 | 4.79 | 4.60 | 4.67 | -1.48% | 474,843 |
08/04/2026 | 4.94 | 5.17 | 4.71 | 4.74 | -3.27% | 701,096 |
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 |