5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
-16.52%
3 MONTH PERFORMANCE
-15.53%
6 MONTH PERFORMANCE
-31.78%
YEAR-TO-DATE PERFORMANCE
-27.26%
1 YEAR PERFORMANCE
-63.95%
BayFirst Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.32 | $7.18 (-1.91%) | $8.05 | $7.17 | 138.76 K | $32.09 M |
| 05/05/2026 | $6.91 | $7.20 (4.2%) | $7.67 | $6.41 | 115.74 K | $29.51 M |
| 05/04/2026 | $6.74 | $6.81 (1.04%) | $7.13 | $6.34 | 113.84 K | $27.91 M |
| 05/01/2026 | $6.42 | $6.37 (-0.78%) | $6.78 | $5.53 | 631.60 K | $26.10 M |
| 04/30/2026 | $8.18 | $8.33 (1.83%) | $8.40 | $7.90 | 251.41 K | $34.14 M |
| 04/29/2026 | $8.72 | $8.00 (-8.26%) | $8.72 | $7.75 | 14.00 K | $33.03 M |
| 04/28/2026 | $8.25 | $8.00 (-3.03%) | $8.25 | $7.87 | 20.85 K | $33.03 M |
| 04/27/2026 | $8.07 | $8.12 (0.62%) | $8.99 | $7.50 | 34.54 K | $33.53 M |
| 04/24/2026 | $8.20 | $8.00 (-2.44%) | $8.20 | $7.52 | 39.22 K | $33.03 M |
| 04/23/2026 | $8.31 | $8.29 (-0.24%) | $8.50 | $7.70 | 2.10 K | $34.23 M |
| 04/22/2026 | $7.91 | $8.48 (7.21%) | $8.99 | $7.90 | 27.44 K | $35.01 M |
| 04/21/2026 | $7.83 | $7.90 (0.89%) | $7.90 | $7.66 | 1.80 K | $32.62 M |
| 04/20/2026 | $7.73 | $7.80 (0.91%) | $7.80 | $7.50 | 2.94 K | $32.21 M |
| 04/17/2026 | $7.75 | $7.82 (0.9%) | $7.82 | $7.36 | 26.60 K | $32.29 M |
| 04/16/2026 | $7.47 | $7.46 (-0.13%) | $7.47 | $7.20 | 12.72 K | $30.80 M |
| 04/15/2026 | $7.25 | $7.45 (2.76%) | $7.55 | $7.25 | 30.80 K | $30.76 M |
| 04/14/2026 | $7.10 | $7.26 (2.25%) | $7.34 | $7.03 | 10.50 K | $29.98 M |
| 04/13/2026 | $6.73 | $7.11 (5.65%) | $7.20 | $6.73 | 12.53 K | $29.36 M |
| 04/10/2026 | $6.76 | $6.86 (1.48%) | $7.15 | $6.75 | 6.50 K | $28.32 M |
| 04/09/2026 | $6.84 | $6.82 (-0.29%) | $7.07 | $6.71 | 9.43 K | $28.16 M |
| 04/08/2026 | $6.64 | $6.85 (3.16%) | $7.15 | $6.64 | 9.01 K | $28.28 M |
| 04/07/2026 | $6.52 | $6.61 (1.38%) | $6.80 | $6.46 | 9.60 K | $27.29 M |
| 04/06/2026 | $6.90 | $6.84 (-0.87%) | $7.25 | $6.50 | 7.83 K | $28.24 M |
| 04/02/2026 | $6.43 | $6.76 (5.13%) | $6.94 | $6.43 | 8.90 K | $27.91 M |
| 04/01/2026 | $6.35 | $6.47 (1.89%) | $6.56 | $6.32 | 24.80 K | $26.71 M |
| 03/31/2026 | $6.35 | $6.35 (0%) | $6.39 | $5.96 | 17.90 K | $26.22 M |
| 03/30/2026 | $6.36 | $6.12 (-3.77%) | $6.94 | $6.01 | 13.20 K | $25.27 M |
| 03/27/2026 | $6.57 | $6.34 (-3.5%) | $6.60 | $5.95 | 31.02 K | $26.18 M |
| 03/26/2026 | $6.39 | $6.51 (1.88%) | $6.60 | $5.91 | 16.90 K | $26.88 M |
| 03/25/2026 | $6.10 | $6.20 (1.64%) | $6.20 | $6.10 | 2.40 K | $25.60 M |
| 03/24/2026 | $5.98 | $6.01 (0.5%) | $6.20 | $5.75 | 28.80 K | $24.82 M |
| 03/23/2026 | $5.86 | $5.98 (2.05%) | $6.12 | $5.80 | 7.90 K | $24.69 M |
| 03/20/2026 | $5.81 | $5.86 (0.86%) | $6.00 | $5.75 | 15.70 K | $24.20 M |
| 03/19/2026 | $5.80 | $5.88 (1.38%) | $5.88 | $5.76 | 8.92 K | $24.28 M |
| 03/18/2026 | $6.13 | $5.77 (-5.87%) | $6.89 | $5.69 | 112.20 K | $23.82 M |
| 03/17/2026 | $5.85 | $6.01 (2.74%) | $6.15 | $5.34 | 47.70 K | $24.82 M |
| 03/16/2026 | $5.69 | $5.28 (-7.21%) | $5.69 | $4.80 | 14.65 K | $21.80 M |
| 03/13/2026 | $5.74 | $5.61 (-2.26%) | $6.00 | $5.61 | 5.50 K | $23.16 M |
| 03/12/2026 | $5.50 | $5.90 (7.27%) | $6.00 | $5.24 | 9.10 K | $24.36 M |
| 03/11/2026 | $6.07 | $5.50 (-9.39%) | $6.07 | $5.23 | 32.41 K | $22.71 M |
| 03/10/2026 | $5.88 | $5.98 (1.7%) | $6.43 | $5.82 | 9.80 K | $24.69 M |
| 03/09/2026 | $6.25 | $5.71 (-8.64%) | $6.34 | $5.55 | 12.60 K | $23.58 M |
| 03/06/2026 | $6.30 | $6.32 (0.32%) | $6.35 | $6.13 | 8.03 K | $26.10 M |
| 03/05/2026 | $6.41 | $6.30 (-1.72%) | $6.45 | $6.30 | 8.20 K | $26.01 M |
| 03/04/2026 | $6.55 | $6.38 (-2.6%) | $6.60 | $6.38 | 13.14 K | $26.34 M |
| 03/03/2026 | $6.06 | $6.24 (2.97%) | $6.50 | $6.06 | 14.41 K | $25.76 M |
| 03/02/2026 | $6.57 | $6.57 (0%) | $6.88 | $6.57 | 14.70 K | $27.13 M |
| 02/27/2026 | $6.89 | $6.62 (-3.92%) | $6.90 | $6.53 | 7.60 K | $27.33 M |
| 02/26/2026 | $6.82 | $6.90 (1.17%) | $6.90 | $6.52 | 9.60 K | $28.49 M |
| 02/25/2026 | $6.70 | $7.13 (6.42%) | $7.13 | $6.70 | 7.50 K | $29.44 M |
| 02/24/2026 | $6.64 | $6.61 (-0.45%) | $6.75 | $6.60 | 5.51 K | $27.29 M |
| 02/23/2026 | $6.75 | $6.81 (0.89%) | $6.85 | $6.73 | 13.00 K | $28.12 M |
| 02/20/2026 | $7.02 | $6.75 (-3.85%) | $7.02 | $6.75 | 10.70 K | $27.87 M |
| 02/19/2026 | $7.00 | $6.90 (-1.43%) | $7.25 | $6.90 | 7.40 K | $28.49 M |
| 02/18/2026 | $6.79 | $7.05 (3.83%) | $7.16 | $6.77 | 3.10 K | $29.11 M |
| 02/17/2026 | $7.26 | $7.07 (-2.62%) | $7.27 | $7.07 | 2.60 K | $29.19 M |
| 02/13/2026 | $7.30 | $7.51 (2.88%) | $7.62 | $6.86 | 19.30 K | $31.01 M |
| 02/12/2026 | $6.83 | $7.39 (8.2%) | $7.40 | $6.80 | 14.90 K | $30.51 M |
| 02/11/2026 | $7.03 | $6.95 (-1.14%) | $7.05 | $6.90 | 10.00 K | $28.70 M |
| 02/10/2026 | $7.19 | $7.04 (-2.09%) | $7.35 | $6.90 | 8.42 K | $29.07 M |
| 02/09/2026 | $6.86 | $7.27 (5.98%) | $8.44 | $6.75 | 75.04 K | $30.02 M |
| 02/06/2026 | $6.28 | $6.76 (7.64%) | $6.98 | $6.28 | 31.23 K | $27.91 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.
