Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

Byrna Technologies logo
$5.18 +0.18 (+3.60%)
Closing price 05/14/2026 04:00 PM Eastern
Extended Trading
$5.20 +0.02 (+0.29%)
As of 05/14/2026 07:54 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 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 79.71%, with a year-to-date return of -69.15%. In the past month, the stock has decreased 22.57%, reflecting recent market activity.

As of the latest close, Byrna Technologies traded at $5.18 with a market cap of $117.53 million and volume of 447,933 shares. Five years ago, the stock traded at $26.35, representing a 80.34% decrease over that period. At the time, it had a market cap of $393.14 million and a volume of 52,527 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
-2.81%
1 Month
Performance
-22.57%
3 Month
Performance
-58.59%
Year-To-Date
Performance
-69.15%
1 Year
Performance
-79.71%
5 Year
Performance
-80.34%

BYRN Stock Chart for Friday, May, 15, 2026

Byrna Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026$5.66$5.85
+3.36%
$5.87$5.65438,991 shs$132.71 million
04/29/2026$6.08$5.66
-6.91%
$6.05$5.65614,242 shs$128.43 million
04/28/2026$6.01$6.08
+1.16%
$6.14$5.94451,163 shs$137.96 million
04/27/2026$6.15$6.01
-2.28%
$6.16$5.94517,699 shs$136.37 million
04/24/2026$6.10$6.15
+0.82%
$6.16$5.96524,611 shs$139.54 million
04/23/2026$6.23$6.10
-2.09%
$6.18$5.92456,692 shs$141.33 million
04/22/2026$6.18$6.23
+0.81%
$6.32$6.04551,745 shs$141.36 million
04/21/2026$6.49$6.18
-4.78%
$6.66$6.17681,184 shs$140.22 million
04/20/2026$6.66$6.49
-2.55%
$6.57$6.26646,737 shs$147.23 million
04/17/2026$6.28$6.66
+6.05%
$7.20$6.45788,098 shs$151.09 million
04/16/2026$6.69$6.28
-6.13%
$7.01$6.28690,010 shs$142.49 million
04/15/2026$5.98$6.69
+11.87%
$6.78$6.151.03 million shs$151.80 million
04/14/2026$6.54$5.98
-8.56%
$6.68$5.95957,457 shs$135.66 million

This page (NASDAQ:BYRN) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners