5 DAY PERFORMANCE
-38.14%
1 MONTH PERFORMANCE
-21.89%
3 MONTH PERFORMANCE
+15.12%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
-27.26%
1 YEAR PERFORMANCE
-32.82%
BayFirst Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.30 | $8.71 (-6.32%) | $9.30 | $8.68 | 67.33 K | $36.16 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 |
| 08/04/2026 | $6.43 | $6.17 (-4.04%) | $6.50 | $6.01 | 47.10 K | $25.28 M |
| 08/03/2026 | $6.55 | $6.35 (-3.05%) | $7.59 | $6.28 | 46.44 K | $26.02 M |
| 07/31/2026 | $6.37 | $6.63 (4.08%) | $7.17 | $6.25 | 20.20 K | $27.17 M |
| 07/30/2026 | $6.10 | $6.18 (1.31%) | $6.57 | $6.10 | 20.70 K | $25.33 M |
| 07/29/2026 | $6.08 | $6.16 (1.32%) | $6.49 | $6.08 | 12.54 K | $25.24 M |
| 07/28/2026 | $6.11 | $6.12 (0.16%) | $6.20 | $5.94 | 34.80 K | $25.08 M |
| 07/27/2026 | $5.93 | $6.12 (3.2%) | $6.30 | $5.93 | 8.91 K | $25.08 M |
| 07/24/2026 | $5.93 | $6.03 (1.69%) | $6.50 | $5.88 | 20.00 K | $24.71 M |
| 07/23/2026 | $5.75 | $5.78 (0.52%) | $6.21 | $5.65 | 66.10 K | $23.69 M |
| 07/22/2026 | $5.77 | $5.75 (-0.35%) | $5.90 | $5.61 | 29.42 K | $23.56 M |
| 07/21/2026 | $5.74 | $5.65 (-1.57%) | $5.80 | $5.60 | 5.80 K | $23.15 M |
| 07/20/2026 | $5.89 | $5.69 (-3.4%) | $5.89 | $5.60 | 8.42 K | $23.32 M |
| 07/17/2026 | $5.59 | $5.72 (2.33%) | $5.75 | $5.59 | 2.05 K | $23.44 M |
| 07/16/2026 | $5.79 | $5.75 (-0.69%) | $5.82 | $5.61 | 11.64 K | $23.56 M |
| 07/15/2026 | $5.51 | $5.71 (3.63%) | $5.90 | $5.51 | 19.12 K | $23.40 M |
| 07/14/2026 | $5.39 | $5.50 (2.04%) | $5.87 | $5.39 | 5.02 K | $22.54 M |
| 07/13/2026 | $5.39 | $5.40 (0.19%) | $5.43 | $5.34 | 15.80 K | $22.13 M |
| 07/10/2026 | $5.55 | $5.42 (-2.34%) | $5.72 | $5.42 | 9.53 K | $22.21 M |
| 07/09/2026 | $5.40 | $5.68 (5.19%) | $5.68 | $5.25 | 23.20 K | $23.28 M |
| 07/08/2026 | $5.34 | $5.47 (2.43%) | $5.54 | $5.20 | 8.80 K | $22.42 M |
| 07/07/2026 | $5.68 | $5.38 (-5.28%) | $5.68 | $5.21 | 16.90 K | $22.05 M |
| 07/06/2026 | $5.46 | $5.52 (1.1%) | $5.90 | $5.31 | 22.10 K | $22.62 M |
| 07/02/2026 | $5.38 | $5.39 (0.19%) | $5.55 | $5.24 | 7.90 K | $22.09 M |
| 07/01/2026 | $5.14 | $5.23 (1.75%) | $5.40 | $5.04 | 6.50 K | $21.43 M |
| 06/30/2026 | $4.87 | $5.00 (2.67%) | $5.27 | $4.80 | 20.00 K | $20.49 M |
| 06/29/2026 | $4.90 | $4.87 (-0.61%) | $4.90 | $4.70 | 42.02 K | $19.96 M |
| 06/26/2026 | $4.61 | $4.99 (8.24%) | $4.99 | $4.60 | 56.00 K | $20.45 M |
| 06/25/2026 | $4.47 | $4.61 (3.13%) | $4.75 | $4.47 | 7.24 K | $18.89 M |
| 06/24/2026 | $4.26 | $4.55 (6.81%) | $4.92 | $4.26 | 14.90 K | $18.65 M |
| 06/23/2026 | $4.83 | $4.65 (-3.73%) | $4.83 | $4.55 | 32.82 K | $19.06 M |
| 06/22/2026 | $4.88 | $4.92 (0.82%) | $4.97 | $4.88 | 6.90 K | $20.16 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.
