5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-26.32%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-27.26%
1 YEAR PERFORMANCE
-33.45%
BayFirst Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.14 | $5.77 (-6.03%) | $6.14 | $5.67 | 39.68 K | |
| 11/04/2026 | $6.12 | $5.97 (-2.45%) | $6.16 | $5.91 | 18.80 K | $24.47 M |
| 11/03/2026 | $5.99 | $5.89 (-1.67%) | $6.04 | $5.82 | 39.90 K | $24.14 M |
| 11/02/2026 | $5.82 | $5.88 (1.03%) | $5.96 | $5.58 | 25.80 K | $24.10 M |
| 10/30/2026 | $6.21 | $5.80 (-6.6%) | $6.21 | $5.80 | 32.95 K | $23.77 M |
| 10/29/2026 | $6.43 | $6.17 (-4.04%) | $6.54 | $6.08 | 43.20 K | $25.28 M |
| 10/28/2026 | $6.73 | $6.41 (-4.75%) | $6.73 | $6.01 | 96.03 K | $26.27 M |
| 10/27/2026 | $6.60 | $6.02 (-8.79%) | $6.60 | $6.02 | 39.50 K | $24.67 M |
| 10/26/2026 | $6.79 | $6.57 (-3.24%) | $7.03 | $6.29 | 19.63 K | $26.92 M |
| 10/23/2026 | $6.86 | $6.88 (0.29%) | $7.25 | $6.56 | 72.40 K | $28.19 M |
| 10/22/2026 | $6.85 | $6.85 (0%) | $6.99 | $6.75 | 42.00 K | $28.07 M |
| 10/21/2026 | $6.77 | $6.84 (1.03%) | $7.12 | $6.62 | 72.20 K | $28.03 M |
| 10/20/2026 | $6.53 | $6.71 (2.76%) | $6.83 | $6.16 | 63.90 K | $27.50 M |
| 10/19/2026 | $6.25 | $6.44 (3.04%) | $6.69 | $6.18 | 53.00 K | $26.39 M |
| 10/16/2026 | $6.23 | $6.20 (-0.48%) | $6.69 | $6.06 | 102.20 K | $25.41 M |
| 10/15/2026 | $5.23 | $6.34 (21.22%) | $6.50 | $5.15 | 178.31 K | $25.98 M |
| 10/14/2026 | $5.25 | $5.25 (0%) | $5.30 | $5.13 | 59.75 K | $21.51 M |
| 10/13/2026 | $5.00 | $5.20 (4%) | $5.20 | $4.89 | 165.82 K | $21.31 M |
| 10/12/2026 | $5.32 | $4.96 (-6.77%) | $5.60 | $4.93 | 196.80 K | $20.33 M |
| 10/09/2026 | $6.74 | $5.38 (-20.18%) | $6.81 | $5.31 | 225.40 K | $22.05 M |
| 10/08/2026 | $7.18 | $6.72 (-6.41%) | $7.24 | $6.60 | 93.40 K | $27.54 M |
| 10/07/2026 | $7.10 | $7.22 (1.69%) | $7.32 | $7.02 | 42.20 K | $29.59 M |
| 10/06/2026 | $7.54 | $7.26 (-3.71%) | $7.54 | $7.10 | 66.70 K | $29.75 M |
| 10/05/2026 | $7.98 | $7.75 (-2.88%) | $8.25 | $7.54 | 126.60 K | $31.76 M |
| 10/02/2026 | $7.25 | $7.76 (7.03%) | $7.95 | $7.25 | 94.14 K | $31.80 M |
| 10/01/2026 | $6.79 | $7.35 (8.25%) | $7.45 | $6.40 | 82.71 K | $30.12 M |
| 09/30/2026 | $6.90 | $6.81 (-1.3%) | $7.03 | $6.32 | 77.43 K | $27.91 M |
| 09/29/2026 | $6.47 | $7.21 (11.44%) | $7.33 | $6.27 | 201.74 K | $29.55 M |
| 09/28/2026 | $6.71 | $6.44 (-4.02%) | $7.11 | $6.42 | 73.90 K | $26.39 M |
| 09/25/2026 | $7.30 | $6.80 (-6.85%) | $7.30 | $6.58 | 204.64 K | $27.87 M |
| 09/24/2026 | $8.25 | $7.12 (-13.7%) | $8.32 | $7.12 | 73.10 K | $29.18 M |
| 09/23/2026 | $8.92 | $8.31 (-6.84%) | $8.93 | $8.28 | 71.13 K | $34.05 M |
| 09/22/2026 | $9.10 | $8.98 (-1.32%) | $9.10 | $8.35 | 212.23 K | $36.80 M |
| 09/21/2026 | $9.30 | $9.06 (-2.58%) | $9.35 | $8.56 | 264.60 K | $37.13 M |
| 09/18/2026 | $9.20 | $9.24 (0.43%) | $9.38 | $8.82 | 1.16 M | $37.87 M |
| 09/17/2026 | $9.29 | $9.04 (-2.69%) | $9.50 | $8.83 | 392.20 K | $37.05 M |
| 09/16/2026 | $8.58 | $9.23 (7.58%) | $9.23 | $8.58 | 176.10 K | $37.82 M |
| 09/15/2026 | $8.77 | $8.73 (-0.46%) | $9.28 | $8.44 | 89.55 K | $35.78 M |
| 09/14/2026 | $8.75 | $8.80 (0.57%) | $9.24 | $8.15 | 126.44 K | $36.06 M |
| 09/11/2026 | $8.26 | $8.75 (5.93%) | $9.00 | $8.26 | 125.50 K | $35.86 M |
| 09/10/2026 | $7.50 | $8.18 (9.07%) | $8.47 | $7.41 | 103.03 K | $33.52 M |
| 09/09/2026 | $7.51 | $7.48 (-0.4%) | $7.79 | $7.19 | 116.93 K | $30.65 M |
| 09/08/2026 | $6.82 | $7.55 (10.7%) | $7.57 | $6.69 | 187.41 K | $30.94 M |
| 09/04/2026 | $7.10 | $6.80 (-4.23%) | $7.27 | $6.70 | 136.00 K | $27.87 M |
| 09/03/2026 | $7.05 | $7.20 (2.13%) | $7.42 | $7.04 | 101.00 K | $29.51 M |
| 09/02/2026 | $7.02 | $7.19 (2.42%) | $7.38 | $6.76 | 74.11 K | $29.46 M |
| 09/01/2026 | $6.52 | $7.15 (9.66%) | $7.75 | $6.39 | 81.94 K | $29.30 M |
| 08/31/2026 | $6.57 | $6.50 (-1.07%) | $6.63 | $6.39 | 33.00 K | $26.64 M |
| 08/28/2026 | $6.71 | $6.61 (-1.49%) | $6.71 | $6.25 | 35.51 K | $27.09 M |
| 08/27/2026 | $7.17 | $6.74 (-6%) | $7.17 | $6.70 | 39.91 K | $27.62 M |
| 08/26/2026 | $7.28 | $7.29 (0.14%) | $7.59 | $7.25 | 55.73 K | $29.87 M |
| 08/25/2026 | $7.52 | $7.37 (-1.99%) | $7.81 | $6.85 | 52.30 K | $30.20 M |
| 08/24/2026 | $7.00 | $7.61 (8.71%) | $7.62 | $6.86 | 26.04 K | $31.19 M |
| 08/21/2026 | $7.32 | $7.31 (-0.14%) | $7.42 | $6.60 | 10.03 K | $29.96 M |
| 08/20/2026 | $6.76 | $7.38 (9.17%) | $7.75 | $6.76 | 45.12 K | $30.24 M |
| 08/19/2026 | $6.50 | $6.83 (5.08%) | $7.00 | $6.50 | 11.03 K | $27.99 M |
| 08/18/2026 | $6.16 | $6.60 (7.14%) | $6.60 | $6.16 | 7.21 K | $27.05 M |
| 08/17/2026 | $6.34 | $6.10 (-3.79%) | $6.38 | $6.10 | 25.40 K | $25.00 M |
| 08/14/2026 | $6.41 | $6.41 (0%) | $6.59 | $6.17 | 17.60 K | $26.27 M |
| 08/13/2026 | $6.22 | $6.46 (3.86%) | $6.63 | $6.20 | 28.30 K | $26.47 M |
| 08/12/2026 | $6.15 | $6.28 (2.11%) | $6.41 | $6.03 | 39.70 K | $25.74 M |
| 08/11/2026 | $6.35 | $6.24 (-1.73%) | $6.44 | $6.12 | 21.50 K | $25.57 M |
| 08/10/2026 | $6.43 | $6.30 (-2.02%) | $6.44 | $6.15 | 11.14 K | $25.82 M |
| 08/07/2026 | $6.75 | $6.34 (-6.07%) | $6.75 | $6.22 | 18.70 K | $25.98 M |
| 08/06/2026 | $6.48 | $6.80 (4.94%) | $6.91 | $6.25 | 20.90 K | $27.87 M |
| 08/05/2026 | $6.25 | $6.24 (-0.16%) | $6.25 | $6.06 | 25.51 K | $25.57 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.
