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

Last Price0.6575

Change-0.0625 (-8.68%)

NASDAQ · Last Trade: Mar 7th, 7:29 PM EST

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

Date Range:

2025-12-08 - 2026-03-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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	3,236,081	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
1/16/2026	0.60	0.61	0.59	0.59	75,025	0.59
1/15/2026	0.60	0.62	0.58	0.62	47,522	0.62
1/14/2026	0.60	0.61	0.58	0.60	139,931	0.60
1/13/2026	0.60	0.60	0.56	0.57	140,617	0.57
1/12/2026	0.59	0.60	0.56	0.60	124,641	0.60
1/09/2026	0.61	0.61	0.55	0.57	119,738	0.57
1/08/2026	0.61	0.61	0.58	0.60	93,410	0.60
1/07/2026	0.62	0.64	0.58	0.60	169,983	0.60
1/06/2026	0.61	0.64	0.59	0.64	126,259	0.64
1/05/2026	0.58	0.61	0.58	0.60	86,619	0.60
1/02/2026	0.55	0.60	0.55	0.59	167,749	0.59
12/31/2025	0.56	0.57	0.51	0.54	483,853	0.54
12/30/2025	0.56	0.58	0.56	0.57	198,914	0.57
12/29/2025	0.59	0.59	0.53	0.56	474,353	0.56
12/26/2025	0.62	0.63	0.59	0.61	226,507	0.61
12/24/2025	0.61	0.63	0.61	0.62	51,006	0.62
12/23/2025	0.63	0.64	0.62	0.63	112,212	0.63
12/22/2025	0.63	0.65	0.62	0.63	209,535	0.63
12/19/2025	0.65	0.65	0.61	0.64	368,559	0.64
12/18/2025	0.62	0.65	0.62	0.65	210,675	0.65
12/17/2025	0.64	0.65	0.63	0.64	176,656	0.64
12/16/2025	0.66	0.66	0.63	0.66	305,465	0.66
12/15/2025	0.69	0.69	0.65	0.66	249,045	0.66
12/12/2025	0.71	0.73	0.67	0.69	218,362	0.69
12/11/2025	0.70	0.72	0.68	0.69	240,347	0.69
12/10/2025	0.73	0.73	0.69	0.73	304,272	0.73
12/09/2025	0.73	0.76	0.72	0.74	232,492	0.74
12/08/2025	0.75	0.78	0.73	0.77	271,817	0.77