Byrna Technologies, Inc. (BYRN)
3.81
+0.19
(+5.25%)
USD |
NASDAQ |
Aug 25, 16:00
3.81
0.00 (0.00%)
After-Hours: 18:41
Byrna Technologies Price : 3.81 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 3.71 | 3.75 | 3.605 | 3.62 | 303033.0 |
| Aug 21, 2026 | 3.65 | 3.73 | 3.62 | 3.69 | 231091.0 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.587 | 3.62 | 330127.0 |
| Aug 19, 2026 | 3.87 | 3.91 | 3.720 | 3.77 | 374177.0 |
| Aug 18, 2026 | 3.91 | 3.96 | 3.84 | 3.90 | 345621.0 |
| Aug 17, 2026 | 4.19 | 4.19 | 3.93 | 3.96 | 585555.0 |
| Aug 14, 2026 | 4.25 | 4.285 | 4.12 | 4.19 | 473297.0 |
| Aug 13, 2026 | 4.25 | 4.396 | 4.17 | 4.28 | 510728.0 |
| Aug 12, 2026 | 4.68 | 4.75 | 4.210 | 4.25 | 646016.0 |
| Aug 11, 2026 | 4.85 | 4.868 | 4.56 | 4.68 | 609468.0 |
| Aug 10, 2026 | 4.67 | 4.87 | 4.595 | 4.85 | 855929.0 |
| Aug 07, 2026 | 4.43 | 4.569 | 4.40 | 4.45 | 399862.0 |
| Aug 06, 2026 | 4.78 | 4.78 | 4.33 | 4.36 | 557805.0 |
| Aug 05, 2026 | 4.74 | 4.79 | 4.604 | 4.67 | 474844.0 |
| Aug 04, 2026 | 4.94 | 5.170 | 4.71 | 4.74 | 701096.0 |
| Aug 03, 2026 | 4.58 | 4.99 | 4.55 | 4.90 | 899457.0 |
| Jul 31, 2026 | 4.54 | 4.67 | 4.45 | 4.55 | 717922.0 |
| Jul 30, 2026 | 4.35 | 4.56 | 4.28 | 4.56 | 814728.0 |
| Jul 29, 2026 | 4.15 | 4.505 | 4.12 | 4.33 | 1.765M |
| Jul 28, 2026 | 4.36 | 4.790 | 3.83 | 3.97 | 2.489M |
| Jul 27, 2026 | 3.60 | 4.18 | 3.60 | 4.13 | 1.551M |
| Jul 24, 2026 | 3.85 | 3.92 | 3.52 | 3.54 | 1.670M |
| Jul 23, 2026 | 3.50 | 3.565 | 3.33 | 3.37 | 535836.0 |
| Jul 22, 2026 | 3.41 | 3.575 | 3.33 | 3.54 | 800868.0 |
| Jul 21, 2026 | 3.18 | 3.52 | 3.17 | 3.40 | 604133.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Axon Enterprise, Inc. | 613.54 |
| Cadre Holdings, Inc. | 31.32 |
| Moog, Inc. | 377.24 |
| National Presto Industries, Inc. | 156.63 |
| Safer Shot, Inc. | 0.0000 |
Price Related Metrics
| PS Ratio | 0.8281 |
| Price to Book Value | 1.517 |
| Earnings Yield | -4.68% |
| Market Cap | 86.46M |