-
5 DAY PERFORMANCE
-8.74% -
1 MONTH PERFORMANCE
-29.32% -
3 MONTH PERFORMANCE
-43.03% -
6 MONTH PERFORMANCE
-56.48% -
YEAR-TO-DATE PERFORMANCE
-68.67% -
1 YEAR PERFORMANCE
-90.33%
BIO-key International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.91 | 140,003 | $1.58 M |
| 09/27/2024 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.94 | 132,613 | $1.65 M |
| 09/26/2024 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 167,005 | $1.71 M |
| 09/25/2024 | $1.08 | $1.00 (-7.41%) | $1.12 | $0.96 | 406,713 | $1.66 M |
| 09/24/2024 | $1.08 | $1.08 (0%) | $1.45 | $1.02 | 1.30 M | $1.80 M |
| 09/23/2024 | $1.07 | $1.11 (3.74%) | $1.17 | $1.01 | 390,100 | $1.85 M |
| 09/20/2024 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.03 | 131,583 | $1.76 M |
| 09/19/2024 | $1.20 | $1.08 (-10%) | $1.20 | $1.05 | 248,231 | $1.80 M |
| 09/18/2024 | $1.29 | $1.21 (-6.2%) | $1.37 | $1.14 | 323,200 | $2.01 M |
| 09/17/2024 | $1.54 | $1.33 (-13.64%) | $1.68 | $1.27 | 333,800 | $2.21 M |
| 09/16/2024 | $1.51 | $1.66 (9.93%) | $1.67 | $1.45 | 325,800 | $2.76 M |
| 09/13/2024 | $1.76 | $1.54 (-12.5%) | $1.78 | $1.42 | 681,008 | $2.56 M |
| 09/12/2024 | $2.62 | $1.70 (-35.11%) | $3.22 | $1.69 | 19.47 M | $2.83 M |
| 09/11/2024 | $2.50 | $2.31 (-7.6%) | $2.50 | $2.09 | 15.28 M | $3.84 M |
| 09/10/2024 | $1.89 | $2.00 (5.82%) | $3.15 | $1.75 | 146.56 M | $3.33 M |
| 09/09/2024 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 7,741 | $1.68 M |
| 09/06/2024 | $1.21 | $1.12 (-7.44%) | $1.25 | $1.12 | 10,448 | $1.86 M |
| 09/05/2024 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.17 | 3,514 | $2.01 M |
| 09/04/2024 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 3,100 | $2.00 M |
| 09/03/2024 | $1.24 | $1.23 (-0.81%) | $1.31 | $1.22 | 12,400 | $2.05 M |
| 08/30/2024 | $1.20 | $1.33 (10.83%) | $1.38 | $1.20 | 10,100 | $2.21 M |
| 08/29/2024 | $1.36 | $1.27 (-6.62%) | $1.39 | $1.25 | 13,200 | $2.11 M |
| 08/28/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.33 | 2,515 | $2.26 M |
| 08/27/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.35 | 8,640 | $2.25 M |
| 08/26/2024 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.32 | 1,700 | $2.20 M |
| 08/23/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.32 | 1,240 | $2.25 M |
| 08/22/2024 | $1.27 | $1.37 (7.87%) | $1.38 | $1.26 | 28,000 | $2.28 M |
| 08/21/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.22 | 1,900 | $2.10 M |
| 08/20/2024 | $1.22 | $1.24 (1.64%) | $1.34 | $1.22 | 12,300 | $2.06 M |
| 08/19/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.24 | 11,248 | $2.08 M |
| 08/16/2024 | $1.25 | $1.30 (4%) | $1.35 | $1.25 | 25,454 | $2.16 M |
| 08/15/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.23 | 31,609 | $2.08 M |
| 08/14/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.34 | 8,798 | $2.33 M |
| 08/13/2024 | $1.31 | $1.42 (8.4%) | $1.45 | $1.31 | 16,800 | $2.36 M |
| 08/12/2024 | $1.47 | $1.37 (-6.8%) | $1.47 | $1.35 | 1,220 | $2.28 M |
| 08/09/2024 | $1.41 | $1.41 (0%) | $1.45 | $1.41 | 4,123 | $2.28 M |
| 08/08/2024 | $1.30 | $1.37 (5.38%) | $1.41 | $1.30 | 9,606 | $2.21 M |
| 08/07/2024 | $1.42 | $1.41 (-0.7%) | $1.48 | $1.38 | 9,424 | $2.28 M |
| 08/06/2024 | $1.35 | $1.42 (5.19%) | $1.43 | $1.35 | 12,439 | $2.29 M |
| 08/05/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.26 | 22,520 | $2.16 M |
| 08/02/2024 | $1.37 | $1.39 (1.46%) | $1.40 | $1.36 | 4,107 | $2.25 M |
| 08/01/2024 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.41 | 3,670 | $2.28 M |
| 07/31/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.45 | 3,207 | $2.34 M |
| 07/30/2024 | $1.59 | $1.50 (-5.66%) | $1.61 | $1.36 | 26,830 | $2.42 M |
| 07/29/2024 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.56 | 9,000 | $2.57 M |
| 07/26/2024 | $1.60 | $1.62 (1.25%) | $1.62 | $1.55 | 9,600 | $2.62 M |
| 07/25/2024 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.59 | 16,200 | $2.62 M |
| 07/24/2024 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.65 | 11,900 | $2.67 M |
| 07/23/2024 | $1.53 | $1.65 (7.84%) | $1.66 | $1.53 | 2,945 | $2.67 M |
| 07/22/2024 | $1.56 | $1.56 (0%) | $1.59 | $1.51 | 8,680 | $2.52 M |
| 07/19/2024 | $1.66 | $1.61 (-3.01%) | $1.70 | $1.59 | 4,523 | $2.60 M |
| 07/18/2024 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.65 | 5,539 | $2.67 M |
| 07/17/2024 | $1.70 | $1.72 (1.18%) | $1.77 | $1.70 | 11,066 | $2.78 M |
| 07/16/2024 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.70 | 26,586 | $2.97 M |
| 07/15/2024 | $1.82 | $1.88 (3.3%) | $1.97 | $1.80 | 44,702 | $3.04 M |
| 07/12/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.79 | 1,698 | $2.91 M |
| 07/11/2024 | $1.67 | $1.82 (8.98%) | $1.85 | $1.58 | 9,079 | $2.94 M |
| 07/10/2024 | $1.61 | $1.66 (3.11%) | $1.71 | $1.61 | 2,085 | $2.68 M |
| 07/09/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.69 | 872 | $2.73 M |
| 07/08/2024 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.68 | 10,209 | $2.75 M |
| 07/05/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.61 | 6,658 | $2.73 M |
| 07/03/2024 | $1.58 | $1.64 (3.8%) | $1.73 | $1.55 | 12,917 | $2.65 M |
| 07/02/2024 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.59 | 6,137 | $2.60 M |
| 07/01/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.60 | 13,319 | $2.67 M |