Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

Byrna Technologies logo
$23.65 +0.11 (+0.47%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$23.70 +0.05 (+0.19%)
As of 07/25/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Byrna Technologies Stock Price Performance

The Byrna Technologies (BYRN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 142.56%, with a year-to-date return of -17.91%. In the past month, the stock has decreased 23.54%, reflecting recent market activity.

As of the latest close, Byrna Technologies traded at $23.65 with a market cap of $536.86 million and volume of 536,100 shares.

Receive BYRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Byrna Technologies and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+10.26%
1 Month
Performance
-23.54%
3 Month
Performance
+2.07%
Year-To-Date
Performance
-17.91%
1 Year
Performance
+142.56%

BYRN Stock Chart for Saturday, July, 26, 2025

Byrna Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$23.54$23.65
+0.47%
$24.13$23.05536,100 shs$536.86 million
07/24/2025$23.55$23.54
-0.04%
$24.29$22.98666,698 shs$534.36 million
07/23/2025$21.68$23.55
+8.63%
$23.73$22.29894,119 shs$534.68 million
07/22/2025$21.45$21.68
+1.07%
$21.98$20.22758,095 shs$492.14 million
07/21/2025$21.74$21.45
-1.33%
$22.20$21.35698,109 shs$486.92 million
07/18/2025$21.98$21.74
-1.09%
$22.22$21.51659,421 shs$493.50 million
07/17/2025$22.89$21.98
-3.98%
$23.30$21.79908,746 shs$499.03 million
07/16/2025$22.18$22.89
+3.20%
$24.26$22.551.03 million shs$519.60 million
07/15/2025$22.51$22.18
-1.47%
$23.15$22.00809,484 shs$503.00 million
07/14/2025$22.97$22.51
-2.00%
$23.05$21.891.28 million shs$510.48 million
07/11/2025$25.42$22.97
-9.64%
$27.07$22.852.26 million shs$520.96 million
07/10/2025$32.30$25.42
-21.30%
$32.36$24.613.17 million shs$576.53 million
07/09/2025$32.17$32.30
+0.40%
$33.49$31.47619,001 shs$732.56 million
07/08/2025$33.56$32.17
-4.14%
$34.30$31.35821,054 shs$729.62 million
07/07/2025$33.09$33.56
+1.42%
$33.95$32.20755,509 shs$761.07 million
07/04/2025$33.09$33.09$33.44$31.90360,208 shs$750.42 million
07/03/2025$31.63$33.09
+4.62%
$33.44$31.90360,208 shs$750.48 million
07/02/2025$30.33$31.63
+4.29%
$31.80$29.75510,343 shs$717.37 million
07/01/2025$30.88$30.33
-1.78%
$31.44$30.05536,291 shs$687.88 million
06/30/2025$31.57$30.88
-2.19%
$32.50$30.76814,739 shs$700.36 million
06/27/2025$30.93$31.57
+2.07%
$32.00$29.51648,719 shs$716.01 million
06/26/2025$30.63$30.93
+0.98%
$31.80$30.48383,368 shs$701.49 million
06/25/2025$32.67$30.63
-6.24%
$32.91$30.47534,530 shs$694.63 million

This page (NASDAQ:BYRN) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners