Stock listing

NASDAQ:BYRN Byrna Technologies, Inc. Stock

Home listing (NASDAQ) of Byrna Technologies, Inc.

Follow Byrna Technologies, Inc. into a list and get an email when it puts out news.

Share price · NASDAQ:BYRN

$4.30 USD -0.46 (-9.7%)

Close on Oct 30, 2026

Past year -78.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
$4.28 – $4.71 USDOct 30, 2026
Volume
275,339 sharesOct 30, 2026
Market cap
$100.6M USDAt the close on Oct 30, 2026 · price × 23.40M shares outstanding
52-week range
$3.17 – $21.19 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
$2.13M USDMedian day 348,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Byrna Technologies, Inc. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NASDAQ:BYRN · Home$4.30 USD-0.46 (-9.7%)275,339$4.71$4.71$4.28$4.76Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BYRN · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$4.30-0.46-9.7%$4.71$4.71$4.28275,339
$4.76+0.11+2.4%$4.65$4.79$4.60198,412
$4.65-0.08-1.7%$4.72$4.73$4.56220,566
$4.73-0.05-1.0%$4.76$4.80$4.67210,984
$4.78-0.04-0.8%$4.641$4.855$4.64198,464
$4.82-0.02-0.4%$4.78$4.855$4.60369,836
$4.84-0.01-0.2%$4.84$4.94$4.672339,431
$4.85-0.08-1.6%$4.905$4.96$4.808224,710
$4.93-0.24-4.6%$5.15$5.25$4.665566,869
$5.17+0.33+6.8%$5.04$5.245$4.7971,182,785
$4.84+0.06+1.3%$4.80$4.90$4.711,648,763
$4.78+0.13+2.8%$4.66$5.04$4.54787,250
$4.65+0.10+2.2%$4.49$4.65$4.421,471,807
$4.55-0.01-0.2%$4.47$4.65$4.36863,100
$4.56+0.04+0.9%$4.50$4.58$4.36487,400
$4.52-0.21-4.4%$4.70$4.70$4.10851,200
$4.73+0.68+16.8%$3.68$4.73$3.512,733,800
$4.05+0.36+9.8%$3.69$4.08$3.64863,200
$3.69+0.06+1.7%$3.64$3.72$3.62239,800
$3.63+0.15+4.3%$3.51$3.71$3.42676,400
$3.480.000.0%$3.54$3.60$3.45357,400
$3.48+0.21+6.4%$3.31$3.59$3.31337,200
$3.27-0.06-1.8%$3.33$3.38$3.26164,400
$3.33-0.04-1.2%$3.37$3.46$3.32189,700
$3.37-0.12-3.4%$3.49$3.52$3.37201,400
$3.49-0.13-3.6%$3.52$3.57$3.43450,000
$3.620.000.0%$3.57$3.66$3.52184,900
$3.62+0.15+4.3%$3.45$3.63$3.39333,800
$3.47-0.05-1.4%$3.59$3.59$3.42242,000
$3.52-0.16-4.3%$3.87$3.87$3.40490,400
$3.68-0.10-2.6%$3.73$3.78$3.60287,600
$3.78+0.07+1.9%$3.71$3.79$3.70193,400
$3.71-0.02-0.5%$3.71$3.74$3.65172,600
$3.730.000.0%$3.68$3.79$3.59235,200
$3.73+0.11+3.0%$3.61$3.87$3.58351,700
$3.62+0.09+2.5%$3.56$3.75$3.54437,500
$3.53-0.06-1.7%$3.56$3.62$3.51173,800
$3.59-0.04-1.1%$3.60$3.65$3.55172,500
$3.63-0.05-1.4%$3.70$3.73$3.56424,100
$3.68+0.27+7.9%$3.51$3.82$3.481,146,400
$3.41-0.03-0.9%$3.46$3.55$3.34214,000
$3.44+0.04+1.2%$3.39$3.47$3.39120,500
$3.40-0.21-5.8%$3.55$3.59$3.38330,200
$3.61+0.02+0.6%$3.59$3.65$3.52304,600
$3.59-0.01-0.3%$3.61$3.65$3.51228,800
$3.60-0.09-2.4%$3.69$3.76$3.58284,400
$3.69-0.13-3.4%$3.79$3.84$3.68208,200
$3.82+0.20+5.5%$3.66$3.82$3.58258,500
$3.62-0.07-1.9%$3.71$3.75$3.61302,900
$3.69+0.07+1.9%$3.65$3.73$3.62231,100
$3.62-0.15-4.0%$3.76$3.76$3.59329,900
$3.77-0.13-3.3%$3.87$3.91$3.72374,200
$3.90-0.06-1.5%$3.91$3.96$3.84345,600
$3.96-0.23-5.5%$4.19$4.19$3.93585,300
$4.19-0.09-2.1%$4.25$4.29$4.12473,300
$4.28+0.03+0.7%$4.25$4.40$4.17510,700
$4.25-0.43-9.2%$4.68$4.75$4.21646,000
$4.68-0.17-3.5%$4.85$4.87$4.56609,200
$4.85+0.40+9.0%$4.67$4.87$4.60855,900
$4.45+0.09+2.1%$4.43$4.57$4.40399,900
$4.36-0.31-6.6%$4.78$4.78$4.33557,500
$4.67-0.07-1.5%$4.74$4.79$4.60474,800
$4.74-0.16-3.3%$4.94$5.17$4.71701,100
$4.90+0.35+7.7%$4.58$4.99$4.55899,500
$4.55-0.01-0.2%$4.54$4.67$4.45717,900
$4.56+0.23+5.3%$4.35$4.56$4.28809,600
Ticker
NASDAQ:BYRN
Asset type
Stock
Exchange
NASDAQ
Currency
USD

What changed lately

Calls

Replays

  • Byrna Technologies (NASDAQ:BYRN) Q3 2026 Earnings Call

    Thu, Oct 08, 2026 · 9:00 AM ET

    Watch Transcript

  • Byrna Technologies (NASDAQ:BYRN) Q2 2026 Earnings Call

    Thu, Jul 09, 2026 · 9:00 AM ET

    Watch Transcript

  • Byrna Technologies (NASDAQ:BYRN) Q1 2026 Earnings Call

    Thu, Apr 09, 2026 · 9:00 AM ET

    Watch Transcript

Latest news

Byrna Technologies Reports Fiscal Third Quarter 2026 Results

Oct 8, 2026

Closed $4.73 (+16.8%) on Oct 8, 2026

Byrna Technologies to Report Fiscal Third Quarter 2026 Financial Results on Thursday, October 8, 2026 at 9: 00 a.m. ET

Sep 24, 2026

Closed $3.62 (0.0%) on Sep 24, 2026

Byrna Appoints Matt McBrady to Board of Directors

Sep 2, 2026

Closed $3.41 (-0.9%) on Sep 3, 2026

Byrna Appoints Retired U.S. Army Brigadier General Rose Lopez Keravuori to Board of Directors

Aug 12, 2026

Closed $4.28 (+0.7%) on Aug 13, 2026

Byrna Technologies Appoints Marketing Transformation Leader Nate Secor as Senior Vice President of Brand and Marketing

Aug 10, 2026

Closed $4.85 (+9.0%) on Aug 10, 2026

Byrna Technologies Appoints Proven Retail and Omnichannel Sales Leader James White as Senior Vice President of Retail & Channel Growth

Jul 20, 2026

Closed $3.18 (-4.8%) on Jul 20, 2026

Byrna Technologies Reports Fiscal Second Quarter 2026 Results

Jul 9, 2026

Closed $3.94 (-33.7%) on Jul 9, 2026

Byrna Technologies Enters Definitive Agreement to Acquire HERO Defense Systems Assets

Jul 8, 2026

Closed $3.94 (-33.7%) on Jul 9, 2026

Byrna Technologies Selects Acceleration Partners to Expand Creator Network and Relaunch Affiliate Marketing Program

Jul 7, 2026

Closed $6.15 (-13.1%) on Jul 7, 2026

Byrna Technologies to Report Fiscal Second Quarter 2026 Financial Results on Thursday, July 9, 2026 at 9: 00 a.m. ET

Jun 25, 2026

Closed $5.62 (-1.2%) on Jun 25, 2026

All Byrna Technologies, Inc. news

Decks

Byrna Technologies, Inc. on 6ix

News releases
29 in the last 12 months · 157 in all · newest Oct 8, 2026 · oldest 2020
Calls
22 calls with a replay · 22 with a transcript · latest Oct 8, 2026
Decks
16 decks · latest August 2026

Where Byrna Technologies, Inc. is listed

ListingExchangeCountryCurrency
NASDAQ:BYRN · Home listing · This pageNASDAQUnited StatesUSD
BOATS:BYRNBOATSUnited StatesUSD
Frankfurt:SEF0FrankfurtGermanyEUR
Dusseldorf:SEF0DusseldorfGermanyEUR
Tradegate:SEF0TradegateGermanyEUR

Log in to ask 6ix AI your own questions about Byrna Technologies, Inc.