5 DAY PERFORMANCE
+15.12%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
-26.89%
YEAR-TO-DATE PERFORMANCE
-27.26%
1 YEAR PERFORMANCE
-59.07%
BayFirst Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.88 | $4.92 (0.82%) | $4.97 | $4.88 | 6.90 K | $20.16 M |
| 06/18/2026 | $4.96 | $4.96 (0%) | $5.01 | $4.91 | 20.80 K | $20.33 M |
| 06/17/2026 | $4.95 | $5.03 (1.62%) | $5.08 | $4.95 | 31.20 K | $20.61 M |
| 06/16/2026 | $4.96 | $4.98 (0.4%) | $5.05 | $4.95 | 25.41 K | $20.41 M |
| 06/15/2026 | $5.11 | $4.95 (-3.13%) | $5.11 | $4.90 | 27.62 K | $20.29 M |
| 06/12/2026 | $5.25 | $5.07 (-3.43%) | $5.34 | $5.07 | 33.53 K | $20.78 M |
| 06/11/2026 | $5.52 | $5.28 (-4.35%) | $5.62 | $5.28 | 28.70 K | $21.64 M |
| 06/10/2026 | $5.83 | $5.65 (-3.09%) | $5.83 | $5.51 | 13.94 K | $23.15 M |
| 06/09/2026 | $5.69 | $5.65 (-0.7%) | $5.75 | $5.65 | 13.44 K | $23.15 M |
| 06/08/2026 | $5.61 | $5.56 (-0.89%) | $5.78 | $5.40 | 9.01 K | $22.78 M |
| 06/05/2026 | $5.52 | $5.40 (-2.17%) | $5.55 | $5.38 | 21.20 K | $22.13 M |
| 06/04/2026 | $5.66 | $5.43 (-4.06%) | $5.80 | $5.41 | 31.11 K | $22.25 M |
| 06/03/2026 | $5.89 | $5.61 (-4.75%) | $5.89 | $5.60 | 19.54 K | $22.99 M |
| 06/02/2026 | $6.01 | $5.81 (-3.33%) | $6.48 | $5.80 | 27.50 K | $23.81 M |
| 06/01/2026 | $6.19 | $5.91 (-4.52%) | $6.42 | $5.91 | 32.00 K | $24.22 M |
| 05/29/2026 | $6.23 | $6.21 (-0.32%) | $6.44 | $6.17 | 13.40 K | $25.45 M |
| 05/28/2026 | $6.30 | $6.13 (-2.7%) | $6.37 | $6.13 | 8.30 K | $25.12 M |
| 05/27/2026 | $6.23 | $6.31 (1.28%) | $6.40 | $6.11 | 4.83 K | $25.86 M |
| 05/26/2026 | $6.35 | $6.31 (-0.63%) | $6.60 | $6.16 | 28.32 K | $25.86 M |
| 05/22/2026 | $6.04 | $6.39 (5.79%) | $6.48 | $6.02 | 15.45 K | $26.19 M |
| 05/21/2026 | $6.04 | $6.21 (2.81%) | $6.26 | $6.04 | 24.91 K | $25.45 M |
| 05/20/2026 | $6.16 | $6.06 (-1.62%) | $6.16 | $6.06 | 4.06 K | $24.83 M |
| 05/19/2026 | $6.30 | $6.07 (-3.65%) | $6.30 | $6.02 | 10.30 K | $24.87 M |
| 05/18/2026 | $6.45 | $6.30 (-2.33%) | $6.50 | $6.30 | 19.40 K | $25.82 M |
| 05/15/2026 | $6.51 | $6.49 (-0.31%) | $6.58 | $6.46 | 30.32 K | $26.60 M |
| 05/14/2026 | $6.74 | $6.50 (-3.56%) | $6.82 | $6.37 | 54.70 K | $26.64 M |
| 05/13/2026 | $6.84 | $6.79 (-0.73%) | $6.84 | $6.43 | 32.64 K | $27.83 M |
| 05/12/2026 | $6.14 | $6.95 (13.19%) | $7.00 | $5.86 | 102.80 K | $28.48 M |
| 05/11/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.50 | 125.40 K | $27.05 M |
| 05/08/2026 | $7.21 | $6.92 (-4.02%) | $7.34 | $6.54 | 58.91 K | $28.36 M |
| 05/07/2026 | $7.26 | $7.17 (-1.24%) | $7.51 | $7.00 | 113.80 K | $29.38 M |
| 05/06/2026 | $7.32 | $7.18 (-1.91%) | $8.20 | $7.15 | 139.05 K | $29.42 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 | $32.78 M |
| 04/28/2026 | $8.25 | $8.00 (-3.03%) | $8.25 | $7.87 | 20.85 K | $32.78 M |
| 04/27/2026 | $8.07 | $8.12 (0.62%) | $8.99 | $7.50 | 34.54 K | $33.28 M |
| 04/24/2026 | $8.20 | $8.00 (-2.44%) | $8.20 | $7.52 | 39.22 K | $32.78 M |
| 04/23/2026 | $8.31 | $8.29 (-0.24%) | $8.50 | $7.70 | 2.10 K | $33.97 M |
| 04/22/2026 | $7.91 | $8.48 (7.21%) | $8.99 | $7.90 | 27.44 K | $34.75 M |
| 04/21/2026 | $7.83 | $7.90 (0.89%) | $7.90 | $7.66 | 1.80 K | $32.37 M |
| 04/20/2026 | $7.73 | $7.80 (0.91%) | $7.80 | $7.50 | 2.94 K | $31.96 M |
| 04/17/2026 | $7.75 | $7.82 (0.9%) | $7.82 | $7.36 | 26.60 K | $32.05 M |
| 04/16/2026 | $7.47 | $7.46 (-0.13%) | $7.47 | $7.20 | 12.72 K | $30.57 M |
| 04/15/2026 | $7.25 | $7.45 (2.76%) | $7.55 | $7.25 | 30.80 K | $30.53 M |
| 04/14/2026 | $7.10 | $7.26 (2.25%) | $7.34 | $7.03 | 10.50 K | $29.75 M |
| 04/13/2026 | $6.73 | $7.11 (5.65%) | $7.20 | $6.73 | 12.53 K | $29.14 M |
| 04/10/2026 | $6.76 | $6.86 (1.48%) | $7.15 | $6.75 | 6.50 K | $28.11 M |
| 04/09/2026 | $6.84 | $6.82 (-0.29%) | $7.07 | $6.71 | 9.43 K | $27.95 M |
| 04/08/2026 | $6.64 | $6.85 (3.16%) | $7.15 | $6.64 | 9.01 K | $28.07 M |
| 04/07/2026 | $6.52 | $6.61 (1.38%) | $6.80 | $6.46 | 9.60 K | $27.09 M |
| 04/06/2026 | $6.90 | $6.84 (-0.87%) | $7.25 | $6.50 | 7.83 K | $28.03 M |
| 04/02/2026 | $6.43 | $6.76 (5.13%) | $6.94 | $6.43 | 8.90 K | $27.70 M |
| 04/01/2026 | $6.35 | $6.47 (1.89%) | $6.56 | $6.32 | 24.80 K | $26.51 M |
| 03/31/2026 | $6.35 | $6.35 (0%) | $6.39 | $5.96 | 17.90 K | $26.02 M |
| 03/30/2026 | $6.36 | $6.12 (-3.77%) | $6.94 | $6.01 | 13.20 K | $25.08 M |
| 03/27/2026 | $6.57 | $6.34 (-3.5%) | $6.60 | $5.95 | 31.02 K | $25.98 M |
| 03/26/2026 | $6.39 | $6.51 (1.88%) | $6.60 | $5.91 | 16.90 K | $26.68 M |
| 03/25/2026 | $6.10 | $6.20 (1.64%) | $6.20 | $6.10 | 2.40 K | $25.41 M |
| 03/24/2026 | $5.98 | $6.01 (0.5%) | $6.20 | $5.75 | 28.80 K | $24.63 M |
| 03/23/2026 | $5.86 | $5.98 (2.05%) | $6.12 | $5.80 | 7.90 K | $24.51 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.
