Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

Byrna Technologies logo
$6.02 -0.20 (-3.22%)
Closing price 06/3/2026 04:00 PM Eastern
Extended Trading
$6.03 +0.01 (+0.17%)
As of 05:35 AM 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 Massive. 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 decreased 77.26%, with a year-to-date return of -64.15%.

As of the latest close, Byrna Technologies traded at $6.02 with a market cap of $136.59 million and volume of 293,078 shares. Five years ago, the stock traded at $23.55, representing a 74.44% decrease over that period. At the time, it had a market cap of $351.37 million and a volume of 67,088 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.53%
3 Month
Performance
-52.67%
Year-To-Date
Performance
-64.15%
1 Year
Performance
-77.26%
5 Year
Performance
-74.44%

BYRN Stock Chart for Thursday, June, 4, 2026

Byrna Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$6.22$6.02
-3.22%
$6.10$5.87293,078 shs$136.59 million
06/02/2026$6.15$6.22
+1.14%
$6.36$5.98503,510 shs$139.52 million
06/01/2026$6.24$6.15
-1.44%
$6.35$6.11326,164 shs$139.54 million
05/29/2026$6.55$6.24
-4.73%
$6.51$6.23448,393 shs$141.59 million
05/28/2026$6.12$6.55
+7.03%
$6.80$6.03745,710 shs$148.62 million
05/27/2026$5.77$6.12
+6.07%
$6.17$5.65526,156 shs$138.84 million
05/26/2026$5.54$5.77
+4.15%
$5.80$5.47584,381 shs$130.92 million
05/25/2026$5.54$5.54$5.64$5.36249,765 shs$125.70 million
05/22/2026$5.37$5.54
+3.17%
$5.64$5.36249,765 shs$125.70 million
05/21/2026$5.33$5.37
+0.75%
$5.41$5.10254,552 shs$121.82 million
05/20/2026$5.07$5.33
+5.13%
$5.35$4.91360,243 shs$120.94 million
05/19/2026$5.08$5.07
-0.20%
$5.14$4.91314,974 shs$115.04 million
05/18/2026$4.96$5.08
+2.42%
$5.24$4.95469,704 shs$115.25 million
05/15/2026$5.18$4.96
-4.25%
$5.16$4.93383,722 shs$112.52 million
05/14/2026$5.00$5.18
+3.60%
$5.32$4.92447,933 shs$117.53 million
05/13/2026$5.07$5.00
-1.38%
$5.06$4.84340,980 shs$113.45 million
05/12/2026$5.14$5.07
-1.36%
$5.15$4.94414,217 shs$115.02 million
05/11/2026$5.33$5.14
-3.56%
$5.34$5.10387,290 shs$116.63 million
05/08/2026$5.53$5.33
-3.62%
$5.53$5.28388,259 shs$125.45 million
05/07/2026$5.51$5.53
+0.36%
$5.70$5.50375,130 shs$125.48 million
05/06/2026$5.41$5.51
+1.85%
$5.57$5.33433,396 shs$125 million
05/05/2026N/A$5.41$5.49$5.24587,653 shs$122.75 million

This page (NASDAQ:BYRN) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners