5 DAY PERFORMANCE
-88.12%
1 MONTH PERFORMANCE
-89.27%
3 MONTH PERFORMANCE
-89.40%
6 MONTH PERFORMANCE
-93.61%
YEAR-TO-DATE PERFORMANCE
-88.50%
1 YEAR PERFORMANCE
-92.35%
Bio-Key International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $5.33 | $3.46 (-35.08%) | $5.35 | $3.40 | 357.64 K | $2.29 M |
| 05/11/2026 | $5.22 | $5.31 (1.72%) | $5.45 | $5.14 | 40.46 K | $3.51 M |
| 05/08/2026 | $5.38 | $5.22 (-2.97%) | $5.42 | $5.18 | 19.26 K | $3.45 M |
| 05/07/2026 | $5.13 | $5.34 (4.09%) | $5.40 | $5.12 | 15.14 K | $3.53 M |
| 05/06/2026 | $5.12 | $5.22 (1.95%) | $5.50 | $4.89 | 14.50 K | $3.45 M |
| 05/05/2026 | $5.29 | $5.16 (-2.46%) | $5.49 | $4.88 | 24.30 K | $3.41 M |
| 05/04/2026 | $5.23 | $5.29 (1.15%) | $5.54 | $5.21 | 23.47 K | $3.50 M |
| 05/01/2026 | $5.15 | $5.33 (3.5%) | $5.48 | $4.56 | 29.80 K | $3.53 M |
| 04/30/2026 | $4.38 | $4.99 (13.93%) | $5.16 | $4.05 | 56.60 K | $3.30 M |
| 04/29/2026 | $5.00 | $4.63 (-7.4%) | $5.08 | $4.60 | 40.45 K | $3.06 M |
| 04/28/2026 | $5.10 | $5.13 (0.59%) | $5.50 | $5.00 | 80.49 K | $3.39 M |
| 04/27/2026 | $6.07 | $5.99 (-1.32%) | $6.09 | $5.90 | 6.13 K | $3.96 M |
| 04/24/2026 | $5.81 | $6.09 (4.82%) | $6.10 | $5.80 | 9.85 K | $40.30 M |
| 04/23/2026 | $6.20 | $5.95 (-4.03%) | $6.20 | $5.75 | 6.44 K | $39.37 M |
| 04/22/2026 | $6.50 | $6.29 (-3.23%) | $6.50 | $6.12 | 7.73 K | $41.62 M |
| 04/21/2026 | $6.30 | $6.30 (0%) | $6.45 | $6.10 | 5.18 K | $41.69 M |
| 04/20/2026 | $6.15 | $6.29 (2.28%) | $6.30 | $6.03 | 10.49 K | $41.62 M |
| 04/17/2026 | $6.38 | $6.30 (-1.25%) | $6.58 | $6.10 | 21.97 K | $41.69 M |
| 04/16/2026 | $6.21 | $6.46 (4.03%) | $7.00 | $6.11 | 196.60 K | $42.75 M |
| 04/15/2026 | $5.90 | $6.07 (2.88%) | $6.30 | $5.67 | 16.21 K | $40.17 M |
| 04/14/2026 | $5.60 | $5.81 (3.75%) | $5.85 | $5.60 | 8.51 K | $38.45 M |
| 04/13/2026 | $5.63 | $5.78 (2.66%) | $5.80 | $5.59 | 7.69 K | $38.25 M |
| 04/10/2026 | $5.58 | $5.66 (1.43%) | $5.78 | $5.56 | 4.67 K | $37.46 M |
| 04/09/2026 | $5.70 | $5.60 (-1.75%) | $5.70 | $5.50 | 8.44 K | $37.06 M |
| 04/08/2026 | $5.68 | $5.72 (0.7%) | $5.98 | $5.60 | 13.67 K | $37.85 M |
| 04/07/2026 | $5.50 | $5.80 (5.45%) | $5.80 | $5.40 | 9.31 K | $38.38 M |
| 04/06/2026 | $5.20 | $5.53 (6.35%) | $5.53 | $5.20 | 6.95 K | $36.60 M |
| 04/02/2026 | $5.27 | $5.43 (3.04%) | $5.47 | $5.15 | 8.90 K | $35.93 M |
| 04/01/2026 | $5.30 | $5.26 (-0.75%) | $5.48 | $5.25 | 5.09 K | $34.81 M |
| 03/31/2026 | $5.60 | $5.30 (-5.36%) | $5.60 | $4.90 | 37.83 K | $35.07 M |
| 03/30/2026 | $5.70 | $5.98 (4.91%) | $5.98 | $5.50 | 20.01 K | $39.57 M |
| 03/27/2026 | $5.80 | $5.73 (-1.21%) | $6.20 | $5.70 | 10.96 K | $37.92 M |
| 03/26/2026 | $6.14 | $5.82 (-5.21%) | $6.14 | $5.80 | 10.31 K | $38.51 M |
| 03/25/2026 | $5.75 | $6.14 (6.78%) | $6.28 | $5.70 | 12.54 K | $40.63 M |
| 03/24/2026 | $6.00 | $5.77 (-3.83%) | $6.05 | $5.71 | 10.96 K | $38.18 M |
| 03/23/2026 | $5.83 | $6.18 (6%) | $6.34 | $5.77 | 27.22 K | $40.90 M |
| 03/20/2026 | $6.30 | $6.30 (0%) | $6.40 | $5.82 | 34.67 K | $41.69 M |
| 03/19/2026 | $6.39 | $6.38 (-0.16%) | $6.60 | $5.90 | 21.30 K | $42.22 M |
| 03/18/2026 | $6.60 | $6.60 (0%) | $6.89 | $6.21 | 20.87 K | $43.68 M |
| 03/17/2026 | $6.33 | $6.43 (1.58%) | $6.60 | $6.20 | 6.66 K | $42.55 M |
| 03/16/2026 | $6.45 | $6.42 (-0.47%) | $6.70 | $6.31 | 8.61 K | $42.49 M |
| 03/13/2026 | $6.70 | $6.48 (-3.28%) | $6.87 | $6.25 | 12.36 K | $42.88 M |
| 03/12/2026 | $6.49 | $6.62 (2%) | $6.70 | $6.26 | 31.36 K | $43.81 M |
| 03/11/2026 | $6.50 | $6.35 (-2.31%) | $6.50 | $6.11 | 13.30 K | $42.02 M |
| 03/10/2026 | $6.09 | $6.52 (7.06%) | $6.52 | $6.00 | 9.55 K | $43.15 M |
| 03/09/2026 | $6.30 | $6.20 (-1.59%) | $6.35 | $5.63 | 34.05 K | $41.03 M |
| 03/06/2026 | $6.79 | $6.57 (-3.24%) | $7.00 | $6.44 | 37.51 K | $43.48 M |
| 03/05/2026 | $6.89 | $7.20 (4.5%) | $7.28 | $6.74 | 396.64 K | $47.65 M |
| 03/04/2026 | $7.21 | $7.00 (-2.91%) | $7.40 | $6.78 | 22.84 K | $46.32 M |
| 03/03/2026 | $6.68 | $6.94 (3.89%) | $7.52 | $6.65 | 57.24 K | $45.93 M |
| 03/02/2026 | $5.90 | $6.60 (11.86%) | $6.63 | $5.90 | 16.10 K | $43.68 M |
| 02/27/2026 | $6.60 | $6.54 (-0.91%) | $6.66 | $6.22 | 16.38 K | $43.28 M |
| 02/26/2026 | $6.01 | $6.39 (6.32%) | $6.39 | $5.89 | 11.08 K | $42.29 M |
| 02/25/2026 | $5.80 | $6.20 (6.9%) | $6.20 | $5.43 | 28.40 K | $41.03 M |
| 02/24/2026 | $5.60 | $5.52 (-1.43%) | $5.95 | $5.26 | 325.61 K | $36.53 M |
| 02/23/2026 | $5.69 | $5.41 (-4.92%) | $5.69 | $5.31 | 8.45 K | $35.80 M |
| 02/20/2026 | $5.55 | $5.74 (3.42%) | $5.99 | $5.45 | 23.63 K | $37.99 M |
| 02/19/2026 | $5.51 | $5.50 (-0.18%) | $5.80 | $5.40 | 15.26 K | $36.40 M |
| 02/18/2026 | $5.60 | $5.50 (-1.79%) | $5.92 | $5.50 | 16.40 K | $36.40 M |
| 02/17/2026 | $5.89 | $5.57 (-5.43%) | $6.04 | $5.40 | 23.64 K | $36.86 M |
| 02/13/2026 | $5.75 | $5.85 (1.74%) | $6.38 | $5.75 | 13.20 K | $38.71 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.
