5 DAY PERFORMANCE
-13.88%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-20.36%
6 MONTH PERFORMANCE
-15.53%
YEAR-TO-DATE PERFORMANCE
-27.26%
1 YEAR PERFORMANCE
-53.39%
BayFirst Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.75 | $6.45 (-4.37%) | $6.75 | $6.45 | 286 | |
| 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 |
| 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 |
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.
