5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
-4.72%
YEAR-TO-DATE PERFORMANCE
-53.70%
1 YEAR PERFORMANCE
-26.00%
BIO-key International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.73 | $0.74 (1.6%) | $0.76 | $0.72 | 234.72 K | $4.89 M |
| 12/08/2025 | $0.75 | $0.77 (3.23%) | $0.78 | $0.73 | 272.60 K | $5.07 M |
| 12/05/2025 | $0.76 | $0.77 (0.66%) | $0.77 | $0.72 | 143.00 K | $5.04 M |
| 12/04/2025 | $0.73 | $0.76 (4.1%) | $0.76 | $0.72 | 218.40 K | $5.00 M |
| 12/03/2025 | $0.71 | $0.73 (3.14%) | $0.74 | $0.69 | 298.30 K | $4.80 M |
| 12/02/2025 | $0.72 | $0.71 (-2.08%) | $0.75 | $0.68 | 607.80 K | $4.64 M |
| 12/01/2025 | $0.80 | $0.73 (-8.23%) | $0.81 | $0.72 | 689.20 K | $4.84 M |
| 11/28/2025 | $0.83 | $0.81 (-2.38%) | $0.83 | $0.79 | 188.80 K | $5.34 M |
| 11/26/2025 | $0.79 | $0.82 (4.33%) | $0.83 | $0.78 | 279.70 K | $5.41 M |
| 11/25/2025 | $0.81 | $0.80 (-1.87%) | $0.83 | $0.78 | 364.22 K | $5.25 M |
| 11/24/2025 | $0.84 | $0.83 (-1.24%) | $0.87 | $0.83 | 414.20 K | $5.47 M |
| 11/21/2025 | $0.89 | $0.88 (-0.84%) | $0.90 | $0.83 | 553.40 K | $5.81 M |
| 11/20/2025 | $0.91 | $0.92 (1.1%) | $0.93 | $0.87 | 596.30 K | $6.06 M |
| 11/19/2025 | $1.01 | $0.93 (-7.48%) | $1.07 | $0.90 | 1.08 M | $6.16 M |
| 11/18/2025 | $0.95 | $1.03 (8.31%) | $1.03 | $0.95 | 1.23 M | $6.79 M |
| 11/17/2025 | $0.99 | $0.97 (-1.6%) | $1.03 | $0.97 | 1.94 M | $6.42 M |
| 11/14/2025 | $0.95 | $0.95 (-0.32%) | $1.03 | $0.92 | 2.48 M | $6.24 M |
| 11/13/2025 | $0.86 | $0.97 (12.4%) | $1.11 | $0.86 | 4.76 M | $6.39 M |
| 11/12/2025 | $0.92 | $0.92 (-0.27%) | $1.07 | $0.87 | 33.66 M | $6.06 M |
| 11/11/2025 | $0.77 | $0.82 (6.75%) | $0.88 | $0.76 | 2.85 M | $5.40 M |
| 11/10/2025 | $0.80 | $0.80 (-0.68%) | $0.89 | $0.79 | 9.29 M | $4.66 M |
| 11/07/2025 | $0.94 | $0.96 (2.26%) | $1.38 | $0.84 | 479.25 M | $5.59 M |
| 11/06/2025 | $0.66 | $0.63 (-3.95%) | $0.67 | $0.62 | 476.21 K | $3.67 M |
| 11/05/2025 | $0.66 | $0.67 (1.83%) | $0.69 | $0.66 | 351.40 K | $3.92 M |
| 11/04/2025 | $0.71 | $0.70 (-2.33%) | $0.73 | $0.67 | 737.40 K | $4.05 M |
| 11/03/2025 | $0.76 | $0.74 (-2.12%) | $0.79 | $0.72 | 611.50 K | $4.33 M |
| 10/31/2025 | $0.76 | $0.78 (2.63%) | $0.84 | $0.75 | 667.94 K | $4.54 M |
| 10/30/2025 | $0.84 | $0.77 (-8.46%) | $0.86 | $0.76 | 2.10 M | $4.48 M |
| 10/29/2025 | $0.89 | $0.91 (1.73%) | $0.98 | $0.87 | 1.59 M | $5.28 M |
| 10/28/2025 | $0.99 | $0.94 (-4.93%) | $1.17 | $0.89 | 5.98 M | $5.48 M |
| 10/27/2025 | $1.90 | $1.02 (-46.32%) | $1.97 | $1.02 | 266.67 M | $5.94 M |
| 10/24/2025 | $0.76 | $0.77 (2%) | $0.80 | $0.75 | 74.91 K | $4.48 M |
| 10/23/2025 | $0.77 | $0.76 (-1.07%) | $0.77 | $0.75 | 32.70 K | $4.41 M |
| 10/22/2025 | $0.81 | $0.75 (-7.59%) | $0.82 | $0.73 | 132.60 K | $4.37 M |
| 10/21/2025 | $0.75 | $0.80 (6.01%) | $0.82 | $0.75 | 492.10 K | $4.63 M |
| 10/20/2025 | $0.75 | $0.74 (-1.19%) | $0.75 | $0.72 | 46.90 K | $4.30 M |
| 10/17/2025 | $0.73 | $0.73 (0.03%) | $0.75 | $0.71 | 74.40 K | $4.25 M |
| 10/16/2025 | $0.76 | $0.73 (-3.5%) | $0.76 | $0.73 | 50.10 K | $4.27 M |
| 10/15/2025 | $0.74 | $0.75 (1.16%) | $0.76 | $0.74 | 94.58 K | $4.36 M |
| 10/14/2025 | $0.72 | $0.75 (3.92%) | $0.75 | $0.72 | 55.63 K | $4.36 M |
| 10/13/2025 | $0.71 | $0.72 (1.76%) | $0.75 | $0.70 | 89.43 K | $4.21 M |
| 10/10/2025 | $0.75 | $0.71 (-5.36%) | $0.76 | $0.70 | 108.20 K | $4.13 M |
| 10/09/2025 | $0.75 | $0.76 (1.01%) | $0.76 | $0.73 | 114.00 K | $4.41 M |
| 10/08/2025 | $0.75 | $0.75 (-0.07%) | $0.76 | $0.72 | 93.53 K | $4.34 M |
| 10/07/2025 | $0.77 | $0.76 (-1.64%) | $0.78 | $0.75 | 75.75 K | $4.41 M |
| 10/06/2025 | $0.81 | $0.78 (-4.2%) | $0.81 | $0.76 | 123.20 K | $4.51 M |
| 10/03/2025 | $0.79 | $0.79 (-0.21%) | $0.80 | $0.76 | 96.03 K | $4.61 M |
| 10/02/2025 | $0.78 | $0.80 (1.93%) | $0.80 | $0.76 | 161.21 K | $4.63 M |
| 10/01/2025 | $0.72 | $0.78 (7.99%) | $0.78 | $0.72 | 247.77 K | $4.53 M |
| 09/30/2025 | $0.75 | $0.72 (-3.41%) | $0.75 | $0.71 | 154.30 K | $4.19 M |
| 09/29/2025 | $0.77 | $0.75 (-3.23%) | $0.77 | $0.74 | 66.02 K | $4.36 M |
| 09/26/2025 | $0.76 | $0.75 (-0.3%) | $0.77 | $0.75 | 121.40 K | $4.39 M |
| 09/25/2025 | $0.78 | $0.76 (-2.68%) | $0.78 | $0.76 | 81.60 K | $4.42 M |
| 09/24/2025 | $0.79 | $0.78 (-1.27%) | $0.80 | $0.76 | 63.01 K | $4.54 M |
| 09/23/2025 | $0.78 | $0.77 (-0.35%) | $0.79 | $0.77 | 107.00 K | $4.50 M |
| 09/22/2025 | $0.78 | $0.79 (0.64%) | $0.80 | $0.75 | 91.66 K | $4.57 M |
| 09/19/2025 | $0.79 | $0.78 (-1.94%) | $0.82 | $0.77 | 169.82 K | $4.51 M |
| 09/18/2025 | $0.78 | $0.80 (2.27%) | $0.80 | $0.76 | 191.65 K | $4.66 M |
| 09/17/2025 | $0.86 | $0.76 (-11.56%) | $0.86 | $0.76 | 298.34 K | $4.42 M |
| 09/16/2025 | $0.78 | $0.84 (7.19%) | $0.86 | $0.76 | 365.51 K | $4.89 M |
| 09/15/2025 | $0.77 | $0.80 (3.83%) | $0.80 | $0.75 | 134.70 K | $4.66 M |
| 09/12/2025 | $0.77 | $0.77 (0.14%) | $0.78 | $0.75 | 56.58 K | $4.49 M |
| 09/11/2025 | $0.76 | $0.76 (-0.34%) | $0.78 | $0.75 | 110.78 K | $4.39 M |
| 09/10/2025 | $0.74 | $0.76 (2.61%) | $0.77 | $0.73 | 106.24 K | $4.42 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.
