-
5 DAY PERFORMANCE
-11.21% -
1 MONTH PERFORMANCE
+53.73% -
3 MONTH PERFORMANCE
-27.46% -
6 MONTH PERFORMANCE
-35.63% -
YEAR-TO-DATE PERFORMANCE
-65.67% -
1 YEAR PERFORMANCE
-64.72%
BIO-key International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 80,009 | $1.71 M |
| 11/12/2024 | $1.04 | $1.05 (0.96%) | $1.11 | $1.02 | 114,100 | $1.75 M |
| 11/11/2024 | $1.13 | $1.04 (-7.96%) | $1.16 | $1.04 | 114,000 | $1.73 M |
| 11/08/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.13 | 117,716 | $1.93 M |
| 11/07/2024 | $1.14 | $1.16 (1.75%) | $1.22 | $1.14 | 118,000 | $1.93 M |
| 11/06/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.13 | 193,549 | $1.95 M |
| 11/05/2024 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.17 | 185,900 | $2.05 M |
| 11/04/2024 | $1.24 | $1.30 (4.84%) | $1.31 | $1.16 | 286,900 | $2.16 M |
| 11/01/2024 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.15 | 321,200 | $2.06 M |
| 10/31/2024 | $1.23 | $1.32 (7.32%) | $1.36 | $1.21 | 1.03 M | $2.20 M |
| 10/30/2024 | $1.18 | $1.25 (5.93%) | $1.27 | $1.05 | 2.51 M | $2.08 M |
| 10/29/2024 | $1.57 | $1.22 (-22.29%) | $1.95 | $1.07 | 120.56 M | $2.03 M |
| 10/28/2024 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.66 | 24,708 | $1.15 M |
| 10/25/2024 | $0.67 | $0.69 (3.98%) | $0.73 | $0.67 | 21,976 | $1.16 M |
| 10/24/2024 | $0.73 | $0.73 (-0.68%) | $0.73 | $0.69 | 66,612 | $1.21 M |
| 10/23/2024 | $0.71 | $0.71 (-0.42%) | $0.71 | $0.67 | 44,100 | $1.18 M |
| 10/22/2024 | $0.69 | $0.70 (0.74%) | $0.72 | $0.68 | 46,102 | $1.16 M |
| 10/21/2024 | $0.73 | $0.70 (-3.45%) | $0.73 | $0.67 | 67,367 | $1.16 M |
| 10/18/2024 | $0.65 | $0.69 (6.58%) | $0.69 | $0.65 | 51,000 | $1.15 M |
| 10/17/2024 | $0.73 | $0.68 (-7.27%) | $0.75 | $0.63 | 208,115 | $1.12 M |
| 10/16/2024 | $0.57 | $0.70 (21.73%) | $0.75 | $0.52 | 422,600 | $1.16 M |
| 10/15/2024 | $0.65 | $0.59 (-9%) | $0.66 | $0.56 | 158,600 | $983,689 |
| 10/14/2024 | $0.67 | $0.65 (-2.84%) | $0.67 | $0.65 | 56,000 | $1.08 M |
| 10/11/2024 | $0.69 | $0.67 (-2.76%) | $0.69 | $0.65 | 57,600 | $1.11 M |
| 10/10/2024 | $0.68 | $0.65 (-3.97%) | $0.71 | $0.65 | 82,164 | $1.09 M |
| 10/09/2024 | $0.71 | $0.68 (-4.23%) | $0.73 | $0.66 | 44,042 | $1.13 M |
| 10/08/2024 | $0.73 | $0.71 (-3.15%) | $0.75 | $0.68 | 89,500 | $1.18 M |
| 10/07/2024 | $0.83 | $0.74 (-10.28%) | $0.83 | $0.73 | 150,721 | $1.24 M |
| 10/04/2024 | $0.71 | $0.84 (17.86%) | $0.91 | $0.71 | 1.19 M | $1.39 M |
| 10/03/2024 | $0.84 | $0.71 (-15.77%) | $0.87 | $0.65 | 606,200 | $1.18 M |
| 10/02/2024 | $0.83 | $0.87 (4.52%) | $0.91 | $0.83 | 68,100 | $1.45 M |
| 10/01/2024 | $0.92 | $0.84 (-8.4%) | $0.94 | $0.82 | 116,602 | $1.40 M |
| 09/30/2024 | $1.00 | $0.96 (-4.05%) | $1.00 | $0.91 | 143,169 | $1.60 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 |