stockNASDAQ: BYRN • 28 Days Updates
Byrna Technologies Inc. (BYRN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.byrna.com
Price & Performance Trajectory
Byrna Technologies Inc.NASDAQ: BYRN
Latest Close
$4.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBYRN session performance
✓ Latest Close USD
$4.73
Latest session close
+$1.2vs period start
Period Return % % GAIN
+33.99%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.73 / $3.28
Period range envelope
$1.45channel spread
Total Volume SHARES
8.81M
Period turnover
Avg: 440.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $4.73 | +16.79% | $4.73 | $3.51 | 2.72M |
| Oct 07, 2026 | $4.05 | +9.76% | $4.08 | $3.64 | 799.2K |
| Oct 06, 2026 | $3.69 | +1.65% | $3.72 | $3.62 | 239.0K |
| Oct 05, 2026 | $3.63 | +4.31% | $3.71 | $3.42 | 676.0K |
| Oct 02, 2026 | $3.48 | +0.00% | $3.60 | $3.45 | 357.3K |
| Sep 30, 2026 | $3.31 | -0.48% | $3.38 | $3.28 | 79.5K |
| Sep 29, 2026 | $3.33 | -1.19% | $3.46 | $3.32 | 189.7K |
| Sep 28, 2026 | $3.37 | -3.44% | $3.52 | $3.37 | 201.4K |
| Sep 25, 2026 | $3.49 | -3.59% | $3.57 | $3.43 | 450.0K |
| Sep 24, 2026 | $3.62 | +0.00% | $3.66 | $3.52 | 184.9K |
| Sep 23, 2026 | $3.62 | +4.32% | $3.63 | $3.39 | 333.8K |
| Sep 22, 2026 | $3.47 | -1.42% | $3.59 | $3.42 | 241.9K |
| Sep 21, 2026 | $3.52 | -4.35% | $3.87 | $3.40 | 490.4K |
| Sep 18, 2026 | $3.68 | -2.65% | $3.78 | $3.60 | 287.6K |
| Sep 17, 2026 | $3.78 | +1.89% | $3.79 | $3.70 | 193.4K |
Page 1 of 2