5 DAY PERFORMANCE
+11.82%
1 MONTH PERFORMANCE
+14.93%
3 MONTH PERFORMANCE
-33.27%
6 MONTH PERFORMANCE
-33.27%
YEAR-TO-DATE PERFORMANCE
-51.61%
1 YEAR PERFORMANCE
-51.32%
BIO-key International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.76 | $0.83 (8.4%) | $0.83 | $0.75 | 64,660 | $2.51 M |
| 05/01/2025 | $0.76 | $0.79 (3.9%) | $0.83 | $0.76 | 53,819 | $2.40 M |
| 04/30/2025 | $0.78 | $0.80 (3.13%) | $0.84 | $0.74 | 123,826 | $2.44 M |
| 04/29/2025 | $0.75 | $0.79 (5.73%) | $0.85 | $0.72 | 106,937 | $2.39 M |
| 04/28/2025 | $0.72 | $0.74 (2.75%) | $0.78 | $0.72 | 102,419 | $2.24 M |
| 04/25/2025 | $0.80 | $0.79 (-0.7%) | $0.84 | $0.75 | 1.40 M | $1.50 M |
| 04/24/2025 | $0.74 | $0.75 (1.35%) | $0.75 | $0.72 | 864,231 | $1.42 M |
| 04/23/2025 | $0.68 | $0.72 (5.74%) | $0.74 | $0.67 | 75,230 | $1.36 M |
| 04/22/2025 | $0.69 | $0.69 (0.25%) | $0.73 | $0.67 | 100,900 | $1.30 M |
| 04/21/2025 | $0.73 | $0.69 (-5.95%) | $0.75 | $0.69 | 20,442 | $1.30 M |
| 04/17/2025 | $0.68 | $0.72 (4.99%) | $0.72 | $0.65 | 275,921 | $1.35 M |
| 04/16/2025 | $0.70 | $0.72 (1.61%) | $0.73 | $0.69 | 18,800 | $1.35 M |
| 04/15/2025 | $0.75 | $0.72 (-3.89%) | $0.84 | $0.70 | 71,205 | $1.36 M |
| 04/14/2025 | $0.72 | $0.73 (1.25%) | $0.77 | $0.68 | 73,639 | $1.38 M |
| 04/11/2025 | $0.77 | $0.73 (-5.71%) | $0.79 | $0.66 | 222,202 | $1.37 M |
| 04/10/2025 | $0.70 | $0.75 (7.59%) | $0.84 | $0.70 | 321,900 | $1.42 M |
| 04/09/2025 | $0.63 | $0.70 (10.23%) | $0.71 | $0.62 | 170,606 | $1.32 M |
| 04/08/2025 | $0.67 | $0.64 (-4.69%) | $0.72 | $0.63 | 106,587 | $1.21 M |
| 04/07/2025 | $0.71 | $0.66 (-7.08%) | $0.78 | $0.63 | 158,009 | $1.25 M |
| 04/04/2025 | $0.70 | $0.73 (4.13%) | $0.76 | $0.67 | 83,330 | $1.38 M |
| 04/03/2025 | $0.72 | $0.72 (0%) | $0.75 | $0.71 | 57,329 | $1.36 M |
| 04/02/2025 | $0.77 | $0.75 (-2.61%) | $0.79 | $0.74 | 89,700 | $1.42 M |
| 04/01/2025 | $0.79 | $0.76 (-3.75%) | $0.81 | $0.76 | 205,600 | $1.44 M |
| 03/31/2025 | $0.80 | $0.79 (-1.5%) | $0.81 | $0.75 | 356,000 | $1.49 M |
| 03/28/2025 | $0.85 | $0.81 (-3.87%) | $0.85 | $0.78 | 192,700 | $1.54 M |
| 03/27/2025 | $0.98 | $0.86 (-12.74%) | $0.99 | $0.70 | 818,502 | $1.62 M |
| 03/26/2025 | $1.10 | $1.12 (1.82%) | $1.20 | $1.07 | 1.13 M | $2.12 M |
| 03/25/2025 | $1.04 | $1.09 (4.81%) | $1.12 | $1.00 | 179,431 | $2.06 M |
| 03/24/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $0.98 | 98,814 | $1.98 M |
| 03/21/2025 | $0.99 | $1.06 (7.07%) | $1.06 | $0.98 | 153,200 | $2.00 M |
| 03/20/2025 | $1.03 | $1.01 (-1.94%) | $1.10 | $0.98 | 146,923 | $1.91 M |
| 03/19/2025 | $1.00 | $1.02 (2.3%) | $1.03 | $0.97 | 150,010 | $1.93 M |
| 03/18/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.02 | 72,537 | $1.95 M |
| 03/17/2025 | $1.19 | $1.03 (-13.45%) | $1.20 | $1.02 | 291,643 | $1.95 M |
| 03/14/2025 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.17 | 297,700 | $2.27 M |
| 03/13/2025 | $1.40 | $1.26 (-10%) | $1.43 | $1.20 | 1.82 M | $2.38 M |
| 03/12/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.11 | 244,207 | $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 |
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.
