5 DAY PERFORMANCE
+45.28%
1 MONTH PERFORMANCE
+21.26%
3 MONTH PERFORMANCE
+59.42%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
-23.76%
BIO-key International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.11 | 199,156 | $2.25 M |
| 03/11/2025 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.10 | 1.47 M | $2.31 M |
| 03/10/2025 | $1.05 | $1.10 (4.76%) | $1.13 | $0.97 | 1.46 M | $2.08 M |
| 03/07/2025 | $1.06 | $1.06 (0%) | $1.07 | $0.96 | 50,127 | $2.00 M |
| 03/06/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 24,600 | $2.04 M |
| 03/05/2025 | $1.23 | $1.07 (-13.01%) | $1.25 | $1.00 | 126,057 | $2.02 M |
| 03/04/2025 | $0.97 | $1.02 (5.15%) | $1.04 | $0.95 | 61,122 | $1.93 M |
| 03/03/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.97 | 35,000 | $1.93 M |
| 02/28/2025 | $0.96 | $1.01 (5.21%) | $1.04 | $0.95 | 95,176 | $1.91 M |
| 02/27/2025 | $1.01 | $0.97 (-4.03%) | $1.02 | $0.95 | 63,300 | $1.83 M |
| 02/26/2025 | $0.98 | $1.00 (2.04%) | $1.03 | $0.95 | 101,303 | $1.89 M |
| 02/25/2025 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.96 | 87,900 | $1.89 M |
| 02/24/2025 | $1.03 | $1.03 (0%) | $1.12 | $0.98 | 255,945 | $1.95 M |
| 02/21/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 230,300 | $1.95 M |
| 02/20/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.08 | 165,223 | $2.08 M |
| 02/19/2025 | $1.14 | $1.14 (0%) | $1.20 | $1.11 | 280,300 | $2.15 M |
| 02/18/2025 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.14 | 147,107 | $2.21 M |
| 02/14/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 81,766 | $2.29 M |
| 02/13/2025 | $1.21 | $1.27 (4.96%) | $1.29 | $1.20 | 144,510 | $2.40 M |
| 02/12/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.21 | 120,900 | $2.32 M |
| 02/11/2025 | $1.25 | $1.28 (2.4%) | $1.29 | $1.25 | 47,832 | $2.42 M |
| 02/10/2025 | $1.24 | $1.25 (0.81%) | $1.33 | $1.21 | 248,648 | $2.36 M |
| 02/07/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.21 | 144,110 | $2.34 M |
| 02/06/2025 | $1.35 | $1.29 (-4.44%) | $1.37 | $1.25 | 153,500 | $2.44 M |
| 02/05/2025 | $1.29 | $1.35 (4.65%) | $1.38 | $1.28 | 232,186 | $2.55 M |
| 02/04/2025 | $1.26 | $1.25 (-0.79%) | $1.32 | $1.20 | 207,156 | $2.36 M |
| 02/03/2025 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.22 | 234,420 | $2.34 M |
| 01/31/2025 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.33 | 133,200 | $2.53 M |
| 01/30/2025 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.31 | 242,012 | $2.57 M |
| 01/29/2025 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.40 | 137,100 | $2.70 M |
| 01/28/2025 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.40 | 132,100 | $2.85 M |
| 01/27/2025 | $1.69 | $1.49 (-11.83%) | $1.69 | $1.41 | 469,842 | $2.82 M |
| 01/24/2025 | $1.71 | $1.57 (-8.19%) | $1.73 | $1.51 | 393,100 | $2.97 M |
| 01/23/2025 | $1.78 | $1.70 (-4.49%) | $1.83 | $1.65 | 275,058 | $3.21 M |
| 01/22/2025 | $1.73 | $1.68 (-2.89%) | $1.81 | $1.51 | 432,200 | $3.17 M |
| 01/21/2025 | $1.75 | $1.81 (3.43%) | $1.97 | $1.72 | 1.84 M | $3.42 M |
| 01/17/2025 | $2.06 | $1.73 (-16.02%) | $2.14 | $1.67 | 1.21 M | $3.27 M |
| 01/16/2025 | $2.05 | $2.11 (2.93%) | $2.20 | $1.80 | 3.57 M | $3.99 M |
| 01/15/2025 | $1.51 | $2.28 (50.99%) | $3.68 | $1.47 | 199.20 M | $4.31 M |
| 01/14/2025 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.32 | 192,443 | $2.59 M |
| 01/13/2025 | $1.55 | $1.49 (-3.87%) | $1.58 | $1.31 | 477,200 | $2.82 M |
| 01/10/2025 | $1.81 | $1.50 (-17.13%) | $1.94 | $1.48 | 4.32 M | $2.83 M |
| 01/08/2025 | $1.57 | $1.44 (-8.28%) | $1.62 | $1.33 | 336,800 | $2.72 M |
| 01/07/2025 | $1.74 | $1.69 (-2.87%) | $1.79 | $1.56 | 815,513 | $3.19 M |
| 01/06/2025 | $1.67 | $1.54 (-7.78%) | $1.75 | $1.50 | 268,800 | $2.91 M |
| 01/03/2025 | $1.43 | $1.67 (16.78%) | $1.90 | $1.43 | 586,144 | $3.16 M |
| 01/02/2025 | $1.67 | $1.39 (-16.77%) | $1.73 | $1.29 | 452,832 | $2.63 M |
| 12/31/2024 | $2.27 | $1.71 (-24.67%) | $2.29 | $1.42 | 1.13 M | $3.23 M |
| 12/30/2024 | $1.63 | $2.38 (46.01%) | $2.68 | $1.45 | 5.40 M | $4.50 M |
| 12/27/2024 | $1.28 | $1.41 (10.16%) | $1.43 | $1.13 | 4.17 M | $2.66 M |
| 12/26/2024 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 71,600 | $2.06 M |
| 12/24/2024 | $0.99 | $1.01 (2.54%) | $1.05 | $0.95 | 80,600 | $1.91 M |
| 12/23/2024 | $0.92 | $0.95 (3.54%) | $0.97 | $0.91 | 97,124 | $1.80 M |
| 12/20/2024 | $0.93 | $0.87 (-6.45%) | $0.99 | $0.86 | 161,800 | $1.64 M |
| 12/19/2024 | $0.92 | $0.93 (1.09%) | $0.93 | $0.85 | 28,737 | $1.76 M |
| 12/18/2024 | $0.92 | $0.92 (0%) | $0.94 | $0.90 | 37,324 | $1.74 M |
| 12/17/2024 | $1.00 | $0.92 (-8%) | $1.00 | $0.85 | 50,100 | $1.74 M |
| 12/16/2024 | $0.95 | $0.94 (-1.79%) | $0.98 | $0.91 | 55,816 | $1.77 M |
| 12/13/2024 | $1.00 | $0.97 (-3.4%) | $1.00 | $0.96 | 36,911 | $1.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
