BIO-key International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	1.01	1.07	0.94	0.95	-	-7.73%	727,258
Nov 18, 2025	0.95	1.03	0.95	1.03	1.03	5.73%	1,233,283
Nov 17, 2025	0.99	1.03	0.97	0.97	0.97	2.87%	1,941,884
Nov 14, 2025	0.95	1.03	0.92	0.95	0.95	-2.37%	2,476,245
Nov 13, 2025	0.86	1.11	0.86	0.97	0.97	6.01%	4,757,083
Nov 12, 2025	0.92	1.07	0.87	0.92	0.92	11.31%	33,659,770
Nov 11, 2025	0.77	0.88	0.76	0.82	0.82	2.88%	2,850,928
Nov 10, 2025	0.80	0.89	0.79	0.80	0.80	-16.94%	9,294,514
Nov 7, 2025	0.94	1.38	0.84	0.96	0.96	51.57%	479,252,302
Nov 6, 2025	0.66	0.67	0.62	0.63	0.63	-5.86%	476,209
Nov 5, 2025	0.66	0.69	0.66	0.67	0.67	-3.06%	351,395
Nov 4, 2025	0.71	0.73	0.67	0.70	0.70	-6.51%	737,393
Nov 3, 2025	0.76	0.79	0.72	0.74	0.74	-4.63%	611,480
Oct 31, 2025	0.76	0.84	0.75	0.78	0.78	1.29%	667,944
Oct 30, 2025	0.84	0.86	0.76	0.77	0.77	-15.13%	2,103,563
Oct 29, 2025	0.89	0.98	0.87	0.91	0.91	-3.59%	1,594,755
Oct 28, 2025	0.99	1.17	0.89	0.94	0.94	-7.73%	5,978,649
Oct 27, 2025	1.90	1.97	1.02	1.02	1.02	32.45%	266,669,322
Oct 24, 2025	0.76	0.80	0.75	0.77	0.77	1.58%	74,905
Oct 23, 2025	0.77	0.77	0.75	0.76	0.76	0.91%	32,704
Oct 22, 2025	0.81	0.82	0.73	0.75	0.75	-5.50%	132,584
Oct 21, 2025	0.75	0.82	0.75	0.80	0.80	7.74%	492,096
Oct 20, 2025	0.75	0.75	0.72	0.74	0.74	1.05%	46,896
Oct 17, 2025	0.73	0.75	0.71	0.73	0.73	-0.44%	74,369
Oct 16, 2025	0.76	0.76	0.73	0.73	0.73	-2.10%	50,071
Oct 15, 2025	0.74	0.76	0.74	0.75	0.75	0.12%	94,580
Oct 14, 2025	0.72	0.75	0.72	0.75	0.75	3.53%	55,632
Oct 13, 2025	0.71	0.75	0.70	0.72	0.72	1.76%	89,427
Oct 10, 2025	0.75	0.76	0.70	0.71	0.71	-6.26%	108,202
Oct 9, 2025	0.75	0.76	0.73	0.76	0.76	1.54%	113,997
Oct 8, 2025	0.75	0.76	0.72	0.75	0.75	-1.49%	93,529
Oct 7, 2025	0.77	0.78	0.75	0.76	0.76	-2.27%	75,746
Oct 6, 2025	0.81	0.81	0.76	0.78	0.78	-2.12%	123,159
Oct 3, 2025	0.79	0.80	0.76	0.79	0.79	-0.42%	96,033
Oct 2, 2025	0.78	0.80	0.76	0.80	0.80	2.28%	161,208
Oct 1, 2025	0.72	0.78	0.72	0.78	0.78	8.00%	247,774
Sep 30, 2025	0.75	0.75	0.71	0.72	0.72	-3.90%	154,302
Sep 29, 2025	0.77	0.77	0.74	0.75	0.75	-0.62%	66,022
Sep 26, 2025	0.76	0.77	0.75	0.75	0.75	-0.71%	121,381
Sep 25, 2025	0.78	0.78	0.76	0.76	0.76	-2.68%	81,574
Sep 24, 2025	0.79	0.80	0.76	0.78	0.78	0.87%	63,014
Sep 23, 2025	0.78	0.79	0.77	0.77	0.77	-1.49%	106,959
Sep 22, 2025	0.78	0.80	0.75	0.79	0.79	1.29%	91,655
Sep 19, 2025	0.79	0.82	0.77	0.78	0.78	-2.85%	169,823
Sep 18, 2025	0.78	0.80	0.76	0.80	0.80	4.88%	191,649
Sep 17, 2025	0.86	0.86	0.76	0.76	0.76	-9.03%	298,335
Sep 16, 2025	0.78	0.86	0.76	0.84	0.84	4.53%	365,513
Sep 15, 2025	0.77	0.80	0.75	0.80	0.80	3.73%	134,700
Sep 12, 2025	0.77	0.78	0.75	0.77	0.77	2.13%	56,580
Sep 11, 2025	0.76	0.78	0.75	0.76	0.76	-0.59%	110,777