MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKYI — BIO-key International, Inc. Common Stock
NasdaqBIO-key International, Inc. Common Stock
$2.12
-0.17(-7.42%)
- O
- 2.16
- H
- 2.32
- L
- 1.92
- V
- 405.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.12
Period Return-69.28%
Period High$19.70
Period Low$1.63
Avg Daily Volume784.9K
Total Trading Days365
BKYI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.16 | $2.32 | $1.92 | $2.12 | $-0.17 | -7.42% | 405,909 | $2.11 | $1.92 $2.32 |
| Oct 1, 2026 | $2.80 | $2.80 | $2.20 | $2.29 | $-0.51 | -18.21% | 912,662 | $2.47 | $2.20 $2.80 |
| Sep 30, 2026 | $2.85 | $3.21 | $2.66 | $2.80 | $-0.32 | -10.26% | 2,195,998 | $2.90 | $2.66 $3.21 |
| Sep 29, 2026 | $3.37 | $4.66 | $2.70 | $3.12 | +$1.44 | +85.71% | 169,589,533 | $3.22 | $2.70 $4.66 |
| Sep 28, 2026 | $1.83 | $1.96 | $1.65 | $1.68 | $-0.11 | -6.15% | 93,848 | $1.79 | $1.65 $1.96 |
| Sep 25, 2026 | $2.04 | $2.14 | $1.63 | $1.79 | $-0.25 | -12.25% | 179,379 | $1.82 | $1.63 $2.14 |
| Sep 24, 2026 | $2.37 | $2.38 | $1.97 | $2.04 | $-0.45 | -18.07% | 171,787 | $2.12 | $1.97 $2.38 |
| Sep 23, 2026 | $2.44 | $2.55 | $2.22 | $2.49 | +$0.11 | +4.62% | 646,248 | $2.57 | $2.22 $2.55 |
| Sep 22, 2026 | $2.51 | $2.59 | $2.37 | $2.38 | $-0.09 | -3.64% | 40,425 | $2.46 | $2.37 $2.59 |
| Sep 21, 2026 | $2.51 | $2.66 | $2.47 | $2.47 | $-0.01 | -0.40% | 13,573 | $2.56 | $2.47 $2.66 |
| Sep 18, 2026 | $2.52 | $2.68 | $2.40 | $2.48 | $-0.09 | -3.31% | 29,054 | $2.54 | $2.40 $2.68 |
| Sep 17, 2026 | $2.66 | $2.66 | $2.48 | $2.57 | +$0.01 | +0.20% | 16,244 | $2.57 | $2.48 $2.66 |
| Sep 16, 2026 | $2.67 | $2.70 | $2.50 | $2.56 | $-0.11 | -3.94% | 11,392 | $2.60 | $2.50 $2.70 |
| Sep 15, 2026 | $2.61 | $2.67 | $2.50 | $2.67 | +$0.02 | +0.57% | 9,981 | $2.60 | $2.50 $2.67 |
| Sep 14, 2026 | $2.65 | $2.77 | $2.61 | $2.65 | $-0.00 | -0.04% | 15,294 | $2.69 | $2.61 $2.77 |
| Sep 11, 2026 | $2.71 | $2.88 | $2.61 | $2.65 | $-0.10 | -3.60% | 14,653 | $2.69 | $2.61 $2.88 |
| Sep 10, 2026 | $2.76 | $2.81 | $2.68 | $2.75 | +$0.01 | +0.36% | 8,788 | $2.74 | $2.68 $2.81 |
| Sep 9, 2026 | $2.70 | $2.77 | $2.57 | $2.74 | +$0.07 | +2.62% | 12,684 | $2.70 | $2.57 $2.77 |
| Sep 8, 2026 | $2.70 | $2.78 | $2.65 | $2.67 | $-0.14 | -4.98% | 14,812 | $2.70 | $2.65 $2.78 |
| Sep 4, 2026 | $2.81 | $2.96 | $2.66 | $2.81 | $-0.01 | -0.35% | 23,832 | $2.79 | $2.66 $2.96 |
| Sep 3, 2026 | $2.87 | $2.98 | $2.77 | $2.82 | $-0.11 | -3.75% | 9,780 | $2.87 | $2.77 $2.98 |
| Sep 2, 2026 | $3.01 | $3.01 | $2.93 | $2.93 | $-0.08 | -2.66% | 5,360 | $2.98 | $2.93 $3.01 |
| Sep 1, 2026 | $3.06 | $3.19 | $3.00 | $3.01 | $-0.09 | -2.90% | 16,597 | $3.04 | $3.00 $3.19 |
| Aug 31, 2026 | $3.10 | $3.26 | $3.00 | $3.10 | +$0.03 | +0.81% | 11,943 | $3.10 | $3.00 $3.26 |
| Aug 28, 2026 | $3.14 | $3.20 | $3.03 | $3.08 | $-0.03 | -0.81% | 21,272 | $3.10 | $3.03 $3.20 |
| Aug 27, 2026 | $3.01 | $3.30 | $3.01 | $3.10 | +$0.14 | +4.73% | 43,024 | $3.16 | $3.01 $3.30 |
| Aug 26, 2026 | $3.04 | $3.13 | $2.90 | $2.96 | $-0.06 | -1.99% | 18,779 | $2.98 | $2.90 $3.13 |
| Aug 25, 2026 | $2.97 | $3.08 | $2.88 | $3.02 | +$0.05 | +1.68% | 68,313 | $3.07 | $2.88 $3.08 |
| Aug 24, 2026 | $3.09 | $3.20 | $2.92 | $2.97 | $-0.10 | -3.26% | 13,395 | $3.04 | $2.92 $3.20 |
| Aug 21, 2026 | $3.09 | $3.24 | $3.03 | $3.07 | $-0.03 | -0.97% | 23,318 | $3.10 | $3.03 $3.24 |