Byrna Technologies - 20 Year Stock Price History | BYRN

Historical daily share price chart and data for Byrna Technologies since 2006 adjusted for splits and dividends. The latest closing stock price for Byrna Technologies as of January 15, 2026 is 17.50.

The all-time high Byrna Technologies stock closing price was 38.00 on February 07, 2007.
The Byrna Technologies 52-week high stock price is 34.78, which is 98.7% above the current share price.
The Byrna Technologies 52-week low stock price is 13.68, which is 21.8% below the current share price.
The average Byrna Technologies stock price for the last 52 weeks is 22.50.

Byrna Technologies Historical Annual Stock Price Data
Year	Average Stock Price	Year Open	Year High	Year Low	Year Close	Annual % Change
2026	17.2460	16.7200	17.7000	16.7200	17.5000	4.23%
2025	22.9246	28.3200	34.1900	14.9600	16.7900	-41.72%
2024	13.4106	5.7300	31.1400	5.5700	28.8100	350.86%
2023	5.6723	7.9000	9.9900	2.2400	6.3900	-18.49%
2022	8.2797	13.5900	13.5900	4.5500	7.8400	-41.27%
2021	19.3564	14.6000	29.9000	11.8000	13.3500	-7.93%
2020	9.8150	2.1000	20.0000	1.7000	14.5000	663.16%
2019	1.5282	1.5000	2.0000	1.2000	1.9000	26.67%
2018	1.5645	1.4000	1.9000	1.3000	1.5000	7.14%
2017	1.3502	2.0000	2.0000	0.6000	1.4000	-30.00%
2016	2.2520	2.5000	2.8000	0.5000	2.0000	-20.00%
2015	3.2536	2.7000	5.0000	2.2000	2.5000	-3.85%
2014	2.7183	3.5000	3.7000	1.6000	2.6000	-25.71%
2013	3.9095	4.0000	5.1000	2.8000	3.5000	-12.50%
2012	3.2008	1.3000	5.8000	1.3000	4.0000	263.64%
2011	1.9690	4.1000	4.1000	0.5000	1.1000	-72.50%
2010	2.7202	2.5000	9.2000	1.7000	4.0000	60.00%
2009	4.1607	7.0000	9.1000	1.5000	2.5000	-58.33%
2008	13.0893	19.5000	25.1000	3.0000	6.0000	-71.43%
2007	24.2916	18.6000	38.0000	11.0000	21.0000	12.90%

Sector	Industry	Market Cap	Revenue
Business Services	Technology Services	$0.381B	$0.086B
Byrna Technologies Inc. is non-lethal technology company. It engages in development and manufacture of innovative non-lethal equipment and munitions. Byrna Technologies Inc., formerly known as Security Devices International Inc, is based in Wakefield, Massachusetts.

Stock Name	Country	Market Cap	PE Ratio
AppLovin (APP)	United States	$208.775B	76.17
Trane Technologies (TT)	Ireland	$85.556B	30.10
Meituan (MPNGY)	China	$79.142B	0.00
SLB (SLB)	Netherlands	$70.170B	15.30
Symbotic (SYM)	United States	$40.229B	0.00
Ntt Data (NTDTY)	Japan	$33.650B	35.29
Amadeus IT Group SA (AMADY)	Spain	$32.544B	20.47
Coherent (COHR)	United States	$28.934B	59.39
Nomura Research Institute (NRILY)	Japan	$22.372B	32.35
QXO (QXO)	United States	$17.210B	127.60
Gen Digital (GEN)	United States	$16.183B	12.38
Smiths Group (SMGZY)	United Kingdom	$10.833B	0.00
Full Truck Alliance (YMM)	China	$10.333B	16.75
Figure Technology Solutions (FIGR)	United States	$9.830B	0.00
Acuity (AYI)	United States	$9.788B	18.09
Aurora Innovation (AUR)	United States	$8.941B	0.00
GDS Holdings (GDS)	China	$8.373B	57.06
JBT Marel (JBTM)	United States	$8.100B	25.55
Parsons (PSN)	United States	$7.494B	24.78
Duolingo (DUOL)	United States	$7.224B	54.07
Cipher Mining (CIFR)	United States	$7.163B	0.00
Mirion Technologies (MIR)	United States	$6.662B	58.33
Kyndryl Holdings (KD)	United States	$6.286B	19.78
Ralliant (RAL)	United States	$5.926B	0.00
Vontier (VNT)	United States	$5.563B	12.21
ESCO Technologies (ESE)	United States	$5.499B	33.52
Zeta Global Holdings (ZETA)	United States	$5.363B	0.00
EDENRED (EDNMY)	France	$4.934B	0.00
Enpro (NPO)	United States	$4.839B	30.67
Ingram Micro Holding (INGM)	United States	$4.779B	7.13
Miami Holdings (MIAX)	United States	$3.482B	0.00
RENISHAW 20 (RNSHF)	United Kingdom	$3.434B	0.00
Bitdeer Technologies Group (BTDR)	Singapore	$3.125B	0.00
Crane NXT (CXT)	United States	$2.917B	12.73
Dave (DAVE)	United States	$2.504B	18.38
Acuren (TIC)	United States	$2.466B	0.00
V2X (VVX)	United States	$2.108B	13.34
Adeia (ADEA)	United States	$2.076B	18.06
NextNav (NN)	United States	$1.963B	0.00
Bitfarms (BITF)	Canada	$1.758B	0.00
Sprinklr (CXM)	United States	$1.756B	41.88
Jamf Holding (JAMF)	United States	$1.747B	62.05
Kodiak AI (KDK)	United States	$1.692B	0.00
LiveRamp Holdings (RAMP)	United States	$1.642B	40.95
Red Cat Holdings (RCAT)	United States	$1.631B	0.00
Youdao (DAO)	China	$1.529B	67.42
GigaCloud Technology (GCT)	United States	$1.520B	12.28
ATRenew (RERE)	China	$1.451B	31.32
OC OERLIKON CP (OERLF)	Switzerland	$1.369B	0.00
Amplitude (AMPL)	United States	$1.368B	0.00
Amprius Technologies (AMPX)	United States	$1.352B	0.00
N-able (NABL)	United States	$1.306B	41.24
Coursera (COUR)	United States	$1.100B	0.00
DATATEC (DTTLY)	South Africa	$1.074B	0.00
SS Innovations (SSII)	India	$1.071B	0.00
Microvast Holdings (MVST)	United States	$1.040B	22.64
Viridien (VIRDY)	France	$1.027B	0.00
BlackSky Technology (BKSY)	United States	$0.995B	0.00
Cricut (CRCT)	United States	$0.963B	11.97
Yext (YEXT)	United States	$0.938B	191.25
ScanSource (SCSC)	United States	$0.905B	10.89
Rezolve AI (RZLV)	United Kingdom	$0.846B	0.00
Real Brokerage (REAX)	Canada	$0.820B	0.00
WhiteFiber (WYFI)	United States	$0.798B	0.00
Bit Digital (BTBT)	United States	$0.767B	0.00
MediaAlpha (MAX)	United States	$0.744B	17.29
Viant Technology (DSP)	United States	$0.725B	0.00
ECARX Holdings (ECX)	China	$0.697B	0.00
Bakkt Holdings (BKKT)	United States	$0.655B	0.00
Qudian - (QD)	China	$0.646B	5.63
Richtech Robotics (RR)	United States	$0.612B	0.00
OBOOK Holdings (OWLS)	Taiwan	$0.587B	0.00
Climb Global Solutions (CLMB)	United States	$0.564B	21.01
Ibotta (IBTA)	United States	$0.529B	9.32
MNTN (MNTN)	United States	$0.518B	0.00
High Templar Tech - (HTT)	China	$0.513B	4.47
Diginex (DGNX)	Hong Kong, SAR China	$0.489B	0.00
Priority Technology Holdings (PRTH)	United States	$0.472B	6.13
Aduro Clean Technologies (ADUR)	Canada	$0.447B	0.00
DeFi Technologies (DEFT)	Canada	$0.432B	6.22
Veritone (VERI)	United States	$0.420B	0.00
Agora (API)	United States	$0.416B	111.50
Lesaka Technologies (LSAK)	South Africa	$0.396B	0.00
Churchill Capital Corp IX (CCIX)	United States	$0.391B	44.46
Bgin Blockchain (BGIN)	Singapore	$0.378B	0.00
TechTarget (TTGT)	United States	$0.374B	0.00
Alpha Technology Group (ATGL)	Hong Kong, SAR China	$0.370B	0.00
Eightco Holdings (ORBS)	United States	$0.358B	0.00
AMTD Digital (HKD)	France	$0.352B	0.00
SmartRent (SMRT)	United States	$0.337B	0.00
Burning Rock Biotech (BNR)	China	$0.307B	0.00
Palladyne AI (PDYN)	United States	$0.284B	0.00
Xperi (XPER)	United States	$0.283B	0.00
Innventure (INV)	United States	$0.264B	0.00
EVERSPIN TECH (MRAM)	United States	$0.261B	0.00
MarketWise (MKTW)	United States	$0.256B	6.35
SKYX Platforms (SKYX)	United States	$0.254B	0.00
Gorilla Technology Group (GRRR)	United Kingdom	$0.253B	0.00
Inspired Entertainment (INSE)	United States	$0.247B	3.79
Rackspace Technology (RXT)	United States	$0.246B	0.00
Brainchip Holdings (BRCHF)		$0.230B	0.00
Visionwave Holdings, Inc (VWAV)	United States	$0.230B	0.00
Zapata Computing Holdings (ZPTA)	United States	$0.223B	0.00
SunCar Technology Group (SDA)	China	$0.216B	0.00
Duos Technologies (DUOT)	United States	$0.210B	0.00
AirJoule Technologies (AIRJ)	United States	$0.208B	0.00
TeleTech Holdings (TTEC)	United States	$0.158B	6.15
Upexi (UPXI)	United States	$0.155B	0.00
Digi Power X (DGXX)	Canada	$0.148B	0.00
Syntec Optics Holdings (OPTX)	United States	$0.148B	0.00
AirSculpt Technologies (AIRS)	United States	$0.143B	0.00
Arbe Robotics (ARBE)	Israel	$0.136B	0.00
Helport AI (HPAI)	Singapore	$0.135B	0.00
WM Technology (MAPS)	United States	$0.133B	12.13
Safe Pro Group (SPAI)	United States	$0.131B	0.00
Santech Holdings (STEC)	Hong Kong, SAR China	$0.129B	0.00
Intchains Group (ICG)	China	$0.121B	9.52
Soluna Holdings (SLNH)	United States	$0.116B	0.00
Alithya Group (ALYAF)	Canada	$0.108B	5.33
MIND Technology (MIND)	United States	$0.102B	29.55
Airship AI Holdings (AISP)	United States	$0.100B	0.00
MindWalk Holdings (HYFT)	Canada	$0.099B	0.00
Zentek (ZTEK)	Canada	$0.096B	0.00
Arrive AI (ARAI)	United States	$0.093B	0.00
Robo.ai - Class B (AIIO)		$0.093B	0.00
BitVentures (BVC)	Hong Kong, SAR China	$0.088B	0.00
ZenaTech (ZENA)	Canada	$0.083B	0.00
Caravelle Group (HTCO)	Singapore	$0.080B	0.00
Wi-LAN Inc (QTRHF)	Canada	$0.079B	0.00
Skillsoft (SKIL)	United States	$0.077B	3.65
Birchtech (BCHT)	United States	$0.077B	0.00
Odysight.ai (ODYS)	Israel	$0.077B	0.00
MMTec (MTC)	Hong Kong, SAR China	$0.074B	0.00
Birchtech (BCHTD)	United States	$0.073B	0.00
AstroNova (ALOT)	United States	$0.072B	34.70
Aether Holdings (ATHR)	United States	$0.071B	0.00
FingerMotion (FNGR)	Singapore	$0.071B	0.00
Cardlytics (CDLX)	United States	$0.070B	0.00
Alarum Technologies (ALAR)	Israel	$0.069B	13.38
Crisp Momentum (CRSF)	United States	$0.065B	0.00
Nukkleus (NUKK)	United States	$0.060B	0.00
NAMI (NAMI)	China	$0.055B	0.00
Victory Square Technologies (VSQTF)	Canada	$0.054B	0.00
Fusemachines (FUSE)	United States	$0.050B	0.00
Cypherpunk Technologies (CYPH)	United States	$0.047B	0.00
Zenvia (ZENV)	Brazil	$0.046B	0.00
RYTHM (RYM)	United States	$0.045B	0.00
U-BX Technology (UBXG)	China	$0.044B	0.00
Blackboxstocks (BLBX)	United States	$0.044B	0.00
Gogoro (GGR)	Taiwan	$0.044B	0.00
Core AI Holdings (CHAI)	Canada	$0.043B	0.00
Global Mofy AI (GMM)	China	$0.042B	0.00
Fathom Holdings (FTHM)	United States	$0.042B	0.00
Ruanyun Edai Technology Inc (RYET)	China	$0.042B	0.00
MicroCloud Hologram (HOLO)	China	$0.041B	0.00
Hitek Global (HKIT)	China	$0.032B	0.00
Rain Enhancement Technologies Holdco (RAIN)	United States	$0.029B	0.00
Amber Holding - (AMBR)	Singapore	$0.027B	0.00
Brand Engagement Network (BNAI)	United States	$0.026B	0.00
FiscalNote Holdings (NOTE)	United States	$0.026B	0.00
Aeries Technology (AERT)	Singapore	$0.026B	0.00
Mogo Inc (MOGO)	Canada	$0.026B	5.63
SMX (Security Matters) Public (SMX)	Ireland	$0.026B	0.00
Swvl Holdings (SWVL)		$0.025B	0.00
Meiwu Technology (WNW)	China	$0.024B	0.00
Glimpse (VRAR)	United States	$0.022B	0.00
Society Pass (SOPA)	United States	$0.020B	0.00
ViewBix (VBIX)	Israel	$0.020B	0.00
Q/C Technologies (QCLS)	United States	$0.020B	0.00
Dolphin Digital Media (DLPN)	United States	$0.020B	0.00
Earlyworks (ELWS)	Japan	$0.018B	0.00
Intelligent Protection Management (IPM)	United States	$0.017B	0.00
Webus (WETO)	China	$0.016B	0.00
Skillful Craftsman Education Technology (EDTK)	China	$0.015B	0.00
Pintec Technology Holdings (PT)	China	$0.015B	0.00
SIMPPLE (SPPL)	Singapore	$0.015B	0.00
SAIHEAT (SAIH)	Singapore	$0.015B	0.00
Firefly Neuroscience (AIFF)	United States	$0.014B	0.00
Nauticus Robotics (KITT)	United States	$0.014B	0.00
Nexalin Technology (NXL)	United States	$0.014B	0.00
IQSTEL (IQST)	United States	$0.013B	0.00
VerifyMe (VRME)	United States	$0.013B	0.00
GridAI Technologies (GRDX)	United States	$0.013B	0.00
AIxCrypto Holdings (AIXC)	United States	$0.013B	0.00
Maris-Tech (MTEK)	Israel	$0.012B	0.00
SOS (SOS)	China	$0.012B	0.00
Real Messenger (RMSG)	Singapore	$0.011B	0.00
GrowHub (TGHL)	Singapore	$0.011B	0.00
Brag House Holdings (TBH)	United States	$0.011B	0.00
Huachen AI Parking Management Technology Holding (HCAI)	China	$0.011B	0.00
Peraso (PRSO)	United States	$0.009B	0.00
CXApp (CXAI)	United States	$0.008B	0.00
Aterian (ATER)	United States	$0.008B	0.00
Wearable Devices (WLDS)	Israel	$0.007B	0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX)	Israel	$0.007B	0.00
Lucas GC (LGCL)	China	$0.006B	0.00
Urgent.ly (ULY)	United States	$0.006B	0.00
Classover Holdings (KIDZ)	United States	$0.005B	0.00
NiSun Enterprise Development Group (NISN)	China	$0.005B	0.00
Netcapital (NCPL)	United States	$0.005B	0.00
Vestand (VSTD)	United States	$0.005B	0.00
XIAO-I (AIXI)	China	$0.005B	0.00
StableX Technologies Inc (SBLX)	United States	$0.005B	0.00
Orangekloud Technology (ORKT)	Singapore	$0.005B	0.00
MicroAlgo (MLGO)	China	$0.004B	0.00
Ohmyhome (OMH)	Singapore	$0.003B	0.00
Singularity Future Technology (SGLY)	United States	$0.003B	0.00
Auddia (AUUD)	United States	$0.003B	0.00
SOBR Safe (SOBR)	United States	$0.003B	0.00
Algorhythm Holdings (RIME)	United States	$0.003B	0.00
Integrated Media Technology (IMTE)	Australia	$0.002B	0.00
Jianzhi Education Technology Group (JZ)	China	$0.002B	0.00
EZGO Technologies (EZGO)	China	$0.002B	0.00
Boxlight (BOXL)	United States	$0.001B	0.00
SaverOne 2014 (SVRE)	Israel	$0.001B	0.00
Quhuo (QH)	China	$0.000B	0.00
XChange TEC.INC (XHG)	China	$0.000B	0.00
Advanced Human Imaging (AHI)	Australia	$0.000B	0.00
Crown PropTech Acquisitions (CPTK)	United States	$0.000B	0.00
EQONEX (EQOS)	Singapore	$0.000B	0.00
IFIT Health & Fitness (IFIT)	United States	$0.000B	0.00
LAIX (LAIX)	China	$0.000B	0.00
Luokung Technology (LKCO)	China	$0.000B	0.00
Link Motion (LKM)	China	$0.000B	0.00
Loyalty Ventures (LYLTQ)	United States	$0.000B	0.00
MOLECULAR DATA (MKD)	China	$0.000B	0.00
PropertyGuru Group (PGRU)	Singapore	$0.000B	0.00
Wah Fu Education Group (WAFU)	China	$0.000B	0.00