BIO-key International, Inc. - Common Stock (BKYI)

Last Price0.6200

Change-0.0255 (-3.95%)

NASDAQ · Last Trade: Apr 17th, 2:15 PM EDT

Historical Prices For BIO-key International, Inc. - Common Stock (BKYI)

Date Range:

2026-01-17 - 2026-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	0.62	0.70	0.61	0.65	1,965,968	0.65
4/15/2026	0.59	0.63	0.57	0.61	162,071	0.61
4/14/2026	0.56	0.59	0.56	0.58	85,122	0.58
4/13/2026	0.56	0.58	0.56	0.58	76,872	0.58
4/10/2026	0.56	0.58	0.56	0.57	46,659	0.57
4/09/2026	0.57	0.57	0.55	0.56	84,415	0.56
4/08/2026	0.57	0.60	0.56	0.57	136,689	0.57
4/07/2026	0.55	0.58	0.54	0.58	93,108	0.58
4/06/2026	0.52	0.55	0.52	0.55	67,040	0.55
4/02/2026	0.53	0.55	0.52	0.54	88,946	0.54
4/01/2026	0.53	0.55	0.53	0.53	50,878	0.53
3/31/2026	0.56	0.56	0.49	0.53	378,074	0.53
3/30/2026	0.57	0.60	0.55	0.60	200,137	0.60
3/27/2026	0.58	0.62	0.57	0.57	109,611	0.57
3/26/2026	0.61	0.61	0.58	0.58	102,765	0.58
3/25/2026	0.57	0.63	0.57	0.61	125,256	0.61
3/24/2026	0.60	0.61	0.57	0.58	109,442	0.58
3/23/2026	0.58	0.63	0.58	0.62	270,956	0.62
3/20/2026	0.63	0.64	0.58	0.63	346,686	0.63
3/19/2026	0.64	0.66	0.59	0.64	212,948	0.64
3/18/2026	0.66	0.69	0.62	0.66	208,476	0.66
3/17/2026	0.63	0.66	0.62	0.64	66,505	0.64
3/16/2026	0.65	0.67	0.63	0.64	86,096	0.64
3/13/2026	0.67	0.69	0.63	0.65	123,547	0.65
3/12/2026	0.65	0.67	0.63	0.66	311,818	0.66
3/11/2026	0.65	0.65	0.61	0.64	132,103	0.64
3/10/2026	0.61	0.65	0.60	0.65	95,409	0.65
3/09/2026	0.63	0.64	0.56	0.62	340,466	0.62
3/06/2026	0.68	0.70	0.64	0.66	375,056	0.66
3/05/2026	0.69	0.73	0.67	0.72	3,959,871	0.72
3/04/2026	0.72	0.74	0.68	0.70	223,301	0.70
3/03/2026	0.67	0.75	0.67	0.69	571,603	0.69
3/02/2026	0.59	0.66	0.59	0.66	150,173	0.66
2/27/2026	0.66	0.67	0.62	0.65	163,801	0.65
2/26/2026	0.60	0.64	0.59	0.64	109,053	0.64
2/25/2026	0.58	0.62	0.54	0.62	282,665	0.62
2/24/2026	0.56	0.59	0.53	0.55	3,234,915	0.55
2/23/2026	0.57	0.57	0.53	0.54	83,063	0.54
2/20/2026	0.55	0.60	0.54	0.57	236,293	0.57
2/19/2026	0.55	0.58	0.54	0.55	152,478	0.55
2/18/2026	0.56	0.59	0.55	0.55	163,892	0.55
2/17/2026	0.59	0.60	0.54	0.56	234,848	0.56
2/13/2026	0.58	0.64	0.58	0.58	131,950	0.58
2/12/2026	0.62	0.64	0.58	0.61	337,779	0.61
2/11/2026	0.63	0.66	0.60	0.61	275,720	0.61
2/10/2026	0.66	0.68	0.65	0.65	152,512	0.65
2/09/2026	0.66	0.71	0.66	0.67	156,402	0.67
2/06/2026	0.67	0.71	0.65	0.66	214,665	0.66
2/05/2026	0.68	0.74	0.67	0.67	250,570	0.67
2/04/2026	0.76	0.76	0.69	0.69	326,446	0.69
2/03/2026	0.63	0.80	0.63	0.77	1,206,308	0.77
2/02/2026	0.64	0.69	0.64	0.67	510,932	0.67
1/30/2026	0.65	0.75	0.65	0.73	1,241,101	0.73
1/29/2026	0.68	0.73	0.62	0.70	4,589,089	0.70
1/28/2026	0.77	0.88	0.66	0.73	175,317,140	0.73
1/27/2026	0.56	0.57	0.53	0.55	180,120	0.55
1/26/2026	0.56	0.57	0.56	0.56	163,749	0.56
1/23/2026	0.57	0.59	0.57	0.58	54,264	0.58
1/22/2026	0.59	0.60	0.58	0.59	74,845	0.59
1/21/2026	0.57	0.60	0.56	0.58	79,789	0.58
1/20/2026	0.57	0.59	0.56	0.56	118,976	0.56