BYRN
Byrna Technologies Inc. NCM · BYRN
$3.54
+0.14
(+4.12%)
Deep pullback · -2.28σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BYRN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $3.41 | $3.58 | $3.33 | $3.54 | 0.8M |
| 2026-07-21 | $3.18 | $3.52 | $3.17 | $3.40 | 0.6M |
| 2026-07-20 | $3.30 | $3.35 | $3.17 | $3.18 | 0.6M |
| 2026-07-17 | $3.40 | $3.47 | $3.29 | $3.34 | 0.6M |
| 2026-07-16 | $3.56 | $3.59 | $3.37 | $3.40 | 0.7M |
| 2026-07-15 | $3.54 | $3.73 | $3.53 | $3.57 | 0.7M |
| 2026-07-14 | $3.82 | $3.86 | $3.51 | $3.54 | 1.0M |
| 2026-07-13 | $3.89 | $4.09 | $3.71 | $3.82 | 1.1M |
| 2026-07-10 | $3.96 | $4.18 | $3.81 | $3.87 | 2.2M |
| 2026-07-09 | $4.69 | $5.13 | $3.89 | $3.94 | 5.3M |
| 2026-07-08 | $6.06 | $6.20 | $5.87 | $5.94 | 0.5M |
| 2026-07-07 | $7.03 | $7.19 | $5.74 | $6.15 | 1.4M |
| 2026-07-06 | $6.96 | $7.19 | $6.81 | $7.08 | 0.5M |
| 2026-07-02 | $6.85 | $7.28 | $6.80 | $6.97 | 0.8M |
| 2026-07-01 | $6.66 | $7.06 | $6.53 | $6.80 | 0.6M |
| 2026-06-30 | $6.24 | $6.88 | $6.21 | $6.71 | 1.0M |
| 2026-06-29 | $5.83 | $6.44 | $5.82 | $6.24 | 0.7M |
| 2026-06-26 | $5.56 | $5.92 | $5.52 | $5.73 | 2.4M |
| 2026-06-25 | $5.71 | $5.83 | $5.40 | $5.62 | 0.6M |
| 2026-06-24 | $5.56 | $5.95 | $5.56 | $5.69 | 0.5M |
| 2026-06-23 | $5.55 | $5.78 | $5.52 | $5.52 | 0.4M |
| 2026-06-22 | $5.84 | $5.87 | $5.55 | $5.60 | 0.3M |
| 2026-06-18 | $5.87 | $5.97 | $5.73 | $5.90 | 0.4M |
| 2026-06-17 | $5.66 | $6.08 | $5.62 | $5.82 | 0.3M |
| 2026-06-16 | $6.02 | $6.14 | $5.63 | $5.66 | 0.4M |
| 2026-06-15 | $6.43 | $6.56 | $6.01 | $6.01 | 0.4M |
| 2026-06-12 | $6.44 | $6.47 | $6.28 | $6.35 | 0.2M |
| 2026-06-11 | $6.31 | $6.45 | $6.01 | $6.45 | 0.3M |
| 2026-06-10 | $6.24 | $6.55 | $6.18 | $6.27 | 0.3M |
| 2026-06-09 | $6.08 | $6.28 | $5.92 | $6.25 | 0.3M |
| 2026-06-08 | $6.03 | $6.13 | $5.90 | $6.11 | 0.2M |
| 2026-06-05 | $6.24 | $6.32 | $5.86 | $5.92 | 0.4M |
| 2026-06-04 | $6.09 | $6.40 | $6.07 | $6.33 | 0.3M |
| 2026-06-03 | $6.08 | $6.10 | $5.87 | $6.02 | 0.3M |
| 2026-06-02 | $6.17 | $6.36 | $5.98 | $6.22 | 0.5M |
| 2026-06-01 | $6.20 | $6.35 | $6.11 | $6.15 | 0.3M |
| 2026-05-29 | $6.51 | $6.51 | $6.23 | $6.24 | 0.4M |
| 2026-05-28 | $6.14 | $6.80 | $6.03 | $6.55 | 0.7M |
| 2026-05-27 | $5.72 | $6.17 | $5.65 | $6.12 | 0.5M |
| 2026-05-26 | $5.59 | $5.80 | $5.47 | $5.77 | 0.6M |
| 2026-05-22 | $5.36 | $5.64 | $5.36 | $5.54 | 0.2M |
| 2026-05-21 | $5.24 | $5.41 | $5.10 | $5.37 | 0.3M |
| 2026-05-20 | $5.08 | $5.35 | $4.91 | $5.33 | 0.4M |
| 2026-05-19 | $5.04 | $5.14 | $4.91 | $5.07 | 0.3M |
| 2026-05-18 | $4.96 | $5.24 | $4.95 | $5.08 | 0.5M |
| 2026-05-15 | $5.16 | $5.16 | $4.93 | $4.96 | 0.4M |
| 2026-05-14 | $5.01 | $5.32 | $4.92 | $5.18 | 0.4M |
| 2026-05-13 | $5.02 | $5.06 | $4.84 | $5.00 | 0.3M |
| 2026-05-12 | $5.15 | $5.15 | $4.94 | $5.07 | 0.4M |
| 2026-05-11 | $5.28 | $5.34 | $5.10 | $5.14 | 0.4M |
| 2026-05-08 | $5.53 | $5.53 | $5.28 | $5.33 | 0.4M |
| 2026-05-07 | $5.57 | $5.70 | $5.50 | $5.53 | 0.4M |
| 2026-05-06 | $5.48 | $5.57 | $5.33 | $5.51 | 0.4M |
| 2026-05-05 | $5.44 | $5.49 | $5.24 | $5.41 | 0.6M |
| 2026-05-04 | $5.75 | $5.90 | $5.34 | $5.36 | 0.6M |
| 2026-05-01 | $5.83 | $6.00 | $5.63 | $5.75 | 0.4M |
| 2026-04-30 | $5.69 | $5.87 | $5.65 | $5.85 | 0.4M |
| 2026-04-29 | $6.05 | $6.05 | $5.65 | $5.66 | 0.6M |
| 2026-04-28 | $6.01 | $6.14 | $5.94 | $6.08 | 0.5M |
| 2026-04-27 | $6.14 | $6.16 | $5.94 | $6.01 | 0.5M |
| 2026-04-24 | $6.04 | $6.16 | $5.96 | $6.15 | 0.5M |
| 2026-04-23 | $6.15 | $6.18 | $5.92 | $6.10 | 0.5M |
| 2026-04-22 | $6.28 | $6.32 | $6.04 | $6.23 | 0.6M |
| 2026-04-21 | $6.55 | $6.66 | $6.17 | $6.18 | 0.7M |
| 2026-04-20 | $6.56 | $6.57 | $6.26 | $6.49 | 0.6M |
| 2026-04-17 | $6.46 | $7.20 | $6.45 | $6.66 | 0.8M |
| 2026-04-16 | $6.90 | $7.01 | $6.28 | $6.28 | 0.7M |
| 2026-04-15 | $6.22 | $6.78 | $6.15 | $6.69 | 1.0M |
| 2026-04-14 | $6.54 | $6.68 | $5.95 | $5.99 | 1.0M |
| 2026-04-13 | $5.68 | $6.78 | $5.67 | $6.54 | 1.4M |
| 2026-04-10 | $6.33 | $6.38 | $5.56 | $5.68 | 2.1M |
| 2026-04-09 | $7.40 | $8.27 | $6.33 | $6.35 | 3.0M |
| 2026-04-08 | $9.76 | $10.00 | $9.11 | $9.20 | 0.6M |
| 2026-04-07 | $9.19 | $9.39 | $8.98 | $9.33 | 0.4M |
| 2026-04-06 | $9.04 | $9.65 | $9.03 | $9.29 | 0.3M |
| 2026-04-02 | $9.14 | $9.24 | $8.81 | $9.04 | 0.2M |
| 2026-04-01 | $9.24 | $9.42 | $9.10 | $9.23 | 0.3M |
| 2026-03-31 | $8.97 | $9.32 | $8.78 | $9.18 | 0.3M |
| 2026-03-30 | $9.15 | $9.15 | $8.75 | $8.85 | 0.4M |
| 2026-03-27 | $8.93 | $9.03 | $8.76 | $8.80 | 0.2M |
| 2026-03-26 | $9.25 | $9.65 | $9.01 | $9.05 | 0.3M |
| 2026-03-25 | $9.30 | $9.82 | $9.28 | $9.42 | 0.4M |
| 2026-03-24 | $9.11 | $9.31 | $8.85 | $8.99 | 0.3M |
| 2026-03-23 | $9.43 | $9.53 | $8.98 | $9.29 | 0.4M |
| 2026-03-20 | $9.15 | $9.32 | $8.95 | $9.11 | 1.4M |
| 2026-03-19 | $9.21 | $9.42 | $8.88 | $9.16 | 0.4M |
| 2026-03-18 | $9.51 | $9.84 | $9.35 | $9.57 | 0.3M |
| 2026-03-17 | $9.68 | $9.99 | $9.53 | $9.61 | 0.3M |
| 2026-03-16 | $9.65 | $9.83 | $9.47 | $9.61 | 0.5M |
| 2026-03-13 | $9.84 | $10.00 | $9.42 | $9.64 | 0.4M |
| 2026-03-12 | $10.50 | $10.55 | $9.72 | $9.75 | 0.4M |
| 2026-03-11 | $10.25 | $10.60 | $10.06 | $10.58 | 0.3M |
| 2026-03-10 | $10.61 | $10.75 | $10.13 | $10.35 | 0.5M |
| 2026-03-09 | $11.08 | $11.38 | $10.42 | $10.80 | 0.6M |
| 2026-03-06 | $12.28 | $12.61 | $11.91 | $11.99 | 0.3M |
| 2026-03-05 | $12.68 | $12.93 | $12.26 | $12.50 | 0.3M |
| 2026-03-04 | $12.85 | $12.94 | $12.29 | $12.72 | 0.3M |
| 2026-03-03 | $11.98 | $13.08 | $11.80 | $12.87 | 0.3M |
| 2026-03-02 | $12.55 | $13.17 | $12.53 | $12.89 | 0.2M |
| 2026-02-27 | $13.72 | $13.72 | $12.63 | $12.78 | 0.2M |
| 2026-02-26 | $13.37 | $13.79 | $13.21 | $13.39 | 0.4M |
| 2026-02-25 | $12.93 | $13.75 | $12.70 | $13.42 | 0.4M |
| 2026-02-24 | $11.84 | $13.04 | $11.66 | $12.81 | 0.4M |
| 2026-02-23 | $12.38 | $12.43 | $11.64 | $11.84 | 0.4M |
| 2026-02-20 | $12.63 | $13.00 | $12.37 | $12.49 | 0.3M |
| 2026-02-19 | $12.33 | $12.76 | $12.26 | $12.75 | 0.3M |
| 2026-02-18 | $12.64 | $12.88 | $12.25 | $12.55 | 0.3M |
| 2026-02-17 | $12.51 | $12.73 | $12.17 | $12.64 | 0.3M |
| 2026-02-13 | $12.87 | $13.27 | $12.42 | $12.51 | 0.5M |
| 2026-02-12 | $13.52 | $13.65 | $12.83 | $12.87 | 0.4M |
| 2026-02-11 | $14.80 | $14.80 | $13.46 | $13.48 | 0.5M |
| 2026-02-10 | $14.48 | $15.52 | $14.45 | $14.64 | 0.7M |
| 2026-02-09 | $14.49 | $14.52 | $13.50 | $14.45 | 0.5M |
| 2026-02-06 | $13.42 | $14.89 | $13.18 | $14.69 | 1.2M |
| 2026-02-05 | $13.89 | $13.95 | $11.13 | $13.16 | 1.9M |
| 2026-02-04 | $13.17 | $13.28 | $12.15 | $12.22 | 1.2M |
| 2026-02-03 | $13.76 | $13.86 | $12.86 | $13.38 | 1.0M |
| 2026-02-02 | $13.55 | $14.31 | $13.35 | $13.74 | 0.6M |
| 2026-01-30 | $14.05 | $14.63 | $13.63 | $13.71 | 0.4M |
| 2026-01-29 | $14.60 | $14.81 | $14.00 | $14.22 | 0.5M |
| 2026-01-28 | $15.26 | $15.26 | $14.46 | $14.60 | 0.5M |
| 2026-01-27 | $15.05 | $15.35 | $14.76 | $15.26 | 0.3M |
| 2026-01-26 | $15.79 | $16.07 | $15.02 | $15.05 | 0.4M |
| 2026-01-23 | $15.68 | $16.59 | $15.50 | $15.91 | 0.8M |