stockNASDAQ: BYRN • 6 Months Updates
Byrna Technologies Inc. (BYRN) 6 Months
Showing Closing Date Range from Apr 18 to Oct 15, 2026.
Investor Relations:ir.byrna.com
Price & Performance Trajectory
Byrna Technologies Inc.NASDAQ: BYRN
Latest Close
$4.65
6 Months Updates Trajectory
Showing Closing Date Range from Apr 18 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBYRN session performance
✓ Latest Close USD
$4.65
Latest session close
$-1.84vs period start
Period Return % % GAIN
-28.35%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.28 / $3.17
Period range envelope
$4.11channel spread
Total Volume SHARES
75.36M
Period turnover
Avg: 612.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $4.65 | +2.20% | $4.65 | $4.42 | 1.47M |
| Oct 13, 2026 | $4.55 | -0.11% | $4.65 | $4.36 | 863.1K |
| Oct 12, 2026 | $4.56 | +0.77% | $4.58 | $4.36 | 487.4K |
| Oct 09, 2026 | $4.52 | -4.44% | $4.70 | $4.10 | 848.2K |
| 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 |
Page 1 of 9