5 DAY PERFORMANCE
-26.56%
1 MONTH PERFORMANCE
-18.05%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
+7.01%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.39 | $17.21 (-6.42%) | $18.39 | $17.21 | 8,258 | $68.68 M |
| 03/11/2025 | $18.04 | $17.68 (-2%) | $18.04 | $17.65 | 3,444 | $70.56 M |
| 03/10/2025 | $18.01 | $17.70 (-1.72%) | $18.14 | $17.17 | 4,624 | $70.64 M |
| 03/07/2025 | $18.26 | $18.30 (0.22%) | $18.60 | $18.10 | 5,755 | $73.03 M |
| 03/06/2025 | $19.15 | $18.37 (-4.07%) | $19.15 | $18.37 | 5,746 | $73.31 M |
| 03/05/2025 | $18.36 | $19.01 (3.54%) | $19.14 | $18.30 | 22,927 | $75.87 M |
| 03/04/2025 | $18.90 | $18.54 (-1.9%) | $18.90 | $18.27 | 6,809 | $73.99 M |
| 03/03/2025 | $18.44 | $18.64 (1.08%) | $18.81 | $18.31 | 7,638 | $74.39 M |
| 02/28/2025 | $18.04 | $18.46 (2.33%) | $18.49 | $18.00 | 5,323 | $73.67 M |
| 02/27/2025 | $18.75 | $18.10 (-3.47%) | $18.75 | $18.02 | 6,700 | $72.24 M |
| 02/26/2025 | $19.06 | $18.84 (-1.15%) | $19.06 | $18.58 | 2,042 | $75.19 M |
| 02/25/2025 | $18.64 | $18.95 (1.66%) | $18.95 | $18.50 | 6,811 | $75.63 M |
| 02/24/2025 | $17.12 | $18.70 (9.23%) | $18.80 | $17.12 | 11,937 | $74.63 M |
| 02/21/2025 | $18.48 | $18.33 (-0.81%) | $18.91 | $17.90 | 10,447 | $73.15 M |
| 02/20/2025 | $18.20 | $18.66 (2.53%) | $18.66 | $17.90 | 8,300 | $74.47 M |
| 02/19/2025 | $17.34 | $18.30 (5.54%) | $19.21 | $17.34 | 11,324 | $73.03 M |
| 02/18/2025 | $16.45 | $17.30 (5.17%) | $17.72 | $16.40 | 12,826 | $69.04 M |
| 02/14/2025 | $16.25 | $17.00 (4.62%) | $17.00 | $16.25 | 4,325 | $67.85 M |
| 02/13/2025 | $16.48 | $16.40 (-0.49%) | $16.81 | $16.40 | 4,500 | $65.45 M |
| 02/12/2025 | $16.34 | $16.50 (0.98%) | $17.00 | $16.33 | 5,400 | $65.85 M |
| 02/11/2025 | $16.30 | $16.64 (2.09%) | $16.64 | $16.30 | 3,643 | $66.41 M |
| 02/10/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.30 | 3,500 | $67.73 M |
| 02/07/2025 | $16.71 | $16.99 (1.68%) | $16.99 | $16.54 | 2,244 | $67.81 M |
| 02/06/2025 | $16.31 | $16.84 (3.25%) | $18.00 | $16.30 | 30,114 | $67.21 M |
| 02/05/2025 | $15.80 | $16.10 (1.9%) | $16.40 | $15.67 | 9,300 | $64.25 M |
| 02/04/2025 | $15.96 | $15.96 (0%) | $15.96 | $15.96 | 700 | $63.69 M |
| 02/03/2025 | $15.23 | $15.93 (4.6%) | $16.00 | $15.23 | 8,100 | $63.58 M |
| 01/31/2025 | $15.00 | $15.38 (2.53%) | $15.71 | $15.00 | 11,300 | $61.38 M |
| 01/30/2025 | $14.90 | $15.30 (2.68%) | $15.75 | $14.56 | 2,571 | $61.06 M |
| 01/29/2025 | $15.75 | $15.32 (-2.73%) | $15.75 | $14.41 | 3,436 | $61.14 M |
| 01/28/2025 | $15.35 | $15.45 (0.65%) | $15.50 | $15.00 | 12,100 | $61.66 M |
| 01/27/2025 | $15.00 | $15.74 (4.93%) | $15.74 | $15.00 | 2,200 | $62.82 M |
| 01/24/2025 | $15.02 | $15.05 (0.2%) | $15.15 | $14.70 | 4,528 | $60.06 M |
| 01/23/2025 | $14.93 | $15.29 (2.41%) | $15.30 | $14.80 | 6,400 | $61.02 M |
| 01/22/2025 | $15.72 | $15.03 (-4.39%) | $15.72 | $14.75 | 6,006 | $59.98 M |
| 01/21/2025 | $13.61 | $15.72 (15.5%) | $17.50 | $13.61 | 24,000 | $62.74 M |
| 01/17/2025 | $13.15 | $13.75 (4.56%) | $13.75 | $13.15 | 6,000 | $54.87 M |
| 01/16/2025 | $13.07 | $13.40 (2.52%) | $13.40 | $13.07 | 3,228 | $53.48 M |
| 01/15/2025 | $13.20 | $13.32 (0.91%) | $13.37 | $13.10 | 2,421 | $53.16 M |
| 01/14/2025 | $13.34 | $13.22 (-0.9%) | $13.40 | $13.00 | 16,001 | $52.76 M |
| 01/13/2025 | $13.25 | $13.35 (0.75%) | $13.35 | $12.90 | 5,300 | $53.28 M |
| 01/10/2025 | $13.15 | $12.90 (-1.9%) | $13.15 | $12.90 | 800 | $51.48 M |
| 01/08/2025 | $13.49 | $13.39 (-0.74%) | $13.49 | $13.13 | 1,907 | $53.44 M |
| 01/07/2025 | $13.02 | $13.25 (1.77%) | $13.49 | $13.02 | 2,407 | $52.88 M |
| 01/06/2025 | $13.05 | $13.44 (2.99%) | $13.44 | $13.05 | 4,347 | $53.64 M |
| 01/03/2025 | $13.27 | $13.08 (-1.43%) | $13.27 | $12.90 | 2,800 | $52.20 M |
| 01/02/2025 | $13.10 | $13.13 (0.23%) | $13.27 | $13.00 | 3,800 | $52.40 M |
| 12/31/2024 | $13.24 | $13.30 (0.45%) | $13.36 | $13.18 | 1,639 | $53.08 M |
| 12/30/2024 | $12.96 | $13.49 (4.09%) | $13.49 | $12.96 | 2,300 | $53.84 M |
| 12/27/2024 | $12.94 | $13.49 (4.25%) | $13.49 | $12.94 | 2,900 | $53.84 M |
| 12/26/2024 | $13.30 | $13.31 (0.08%) | $13.31 | $13.29 | 1,015 | $53.12 M |
| 12/24/2024 | $13.23 | $13.34 (0.83%) | $13.34 | $13.23 | 600 | $53.24 M |
| 12/23/2024 | $13.10 | $13.30 (1.53%) | $13.30 | $13.00 | 1,600 | $53.08 M |
| 12/20/2024 | $13.66 | $13.41 (-1.83%) | $13.66 | $12.49 | 4,909 | $53.52 M |
| 12/19/2024 | $13.15 | $13.45 (2.28%) | $13.45 | $13.15 | 1,400 | $53.68 M |
| 12/18/2024 | $13.20 | $13.06 (-1.06%) | $13.39 | $13.06 | 5,300 | $52.12 M |
| 12/17/2024 | $13.15 | $13.25 (0.76%) | $13.67 | $13.15 | 5,319 | $52.88 M |
| 12/16/2024 | $13.50 | $13.28 (-1.63%) | $13.75 | $13.18 | 11,600 | $53.00 M |
| 12/13/2024 | $13.50 | $13.22 (-2.07%) | $13.51 | $13.15 | 13,102 | $52.76 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.
