5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-7.91%
3 MONTH PERFORMANCE
-27.11%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+21.07%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $13.85 | $14.05 (1.41%) | $14.09 | $13.76 | 8.42 K | $58.13 M |
| 06/20/2025 | $13.51 | $13.85 (2.52%) | $14.04 | $12.67 | 13.50 K | $57.19 M |
| 06/18/2025 | $14.99 | $14.20 (-5.27%) | $14.99 | $13.88 | 17.34 K | $58.63 M |
| 06/17/2025 | $14.67 | $15.15 (3.27%) | $15.15 | $14.50 | 4.50 K | $62.55 M |
| 06/16/2025 | $14.50 | $15.12 (4.28%) | $15.40 | $14.50 | 12.10 K | $62.43 M |
| 06/13/2025 | $14.25 | $15.04 (5.54%) | $15.50 | $14.25 | 8.03 K | $62.10 M |
| 06/12/2025 | $14.51 | $15.00 (3.38%) | $15.50 | $13.55 | 5.40 K | $61.94 M |
| 06/11/2025 | $15.05 | $14.90 (-1%) | $15.05 | $14.54 | 1.65 K | $61.52 M |
| 06/10/2025 | $15.22 | $14.87 (-2.3%) | $15.22 | $14.10 | 19.80 K | $61.40 M |
| 06/09/2025 | $14.80 | $15.30 (3.38%) | $15.30 | $14.80 | 1.50 K | $63.17 M |
| 06/06/2025 | $15.11 | $15.30 (1.26%) | $15.30 | $15.10 | 1.80 K | $63.17 M |
| 06/05/2025 | $14.66 | $15.41 (5.12%) | $15.55 | $14.66 | 2.81 K | $63.63 M |
| 06/04/2025 | $15.15 | $15.04 (-0.73%) | $16.02 | $15.03 | 1.90 K | $62.10 M |
| 06/03/2025 | $15.65 | $15.34 (-1.98%) | $15.65 | $14.68 | 3.04 K | $63.34 M |
| 06/02/2025 | $15.63 | $15.12 (-3.26%) | $15.63 | $15.12 | 800 | $62.43 M |
| 05/30/2025 | $16.00 | $16.30 (1.88%) | $16.35 | $16.00 | 2.81 K | $67.30 M |
| 05/29/2025 | $14.79 | $16.00 (8.18%) | $16.14 | $14.79 | 3.72 K | $66.06 M |
| 05/28/2025 | $14.91 | $14.91 (0%) | $14.91 | $14.91 | 1.55 K | $61.56 M |
| 05/27/2025 | $15.19 | $15.03 (-1.05%) | $15.19 | $14.60 | 5.60 K | $62.06 M |
| 05/23/2025 | $15.51 | $15.04 (-3.03%) | $15.51 | $15.04 | 900 | $62.10 M |
| 05/22/2025 | $15.20 | $14.79 (-2.7%) | $15.20 | $14.79 | 1.12 K | $61.07 M |
| 05/21/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 224 | $62.76 M |
| 05/20/2025 | $15.75 | $15.20 (-3.49%) | $16.00 | $15.20 | 1.50 K | $62.76 M |
| 05/19/2025 | $14.50 | $15.03 (3.66%) | $15.03 | $14.50 | 518 | $62.06 M |
| 05/16/2025 | $15.51 | $14.98 (-3.42%) | $15.51 | $14.98 | 1.70 K | $61.85 M |
| 05/15/2025 | $15.15 | $15.20 (0.33%) | $15.30 | $14.90 | 3.64 K | $62.76 M |
| 05/14/2025 | $15.45 | $15.18 (-1.75%) | $15.45 | $15.15 | 5.14 K | $62.68 M |
| 05/13/2025 | $15.45 | $15.45 (0%) | $15.45 | $15.45 | 2.12 K | $63.79 M |
| 05/12/2025 | $15.80 | $15.51 (-1.84%) | $15.80 | $15.16 | 2.60 K | $64.04 M |
| 05/09/2025 | $15.80 | $15.80 (0%) | $15.90 | $15.64 | 4.84 K | $65.24 M |
| 05/08/2025 | $15.45 | $15.80 (2.27%) | $16.50 | $15.42 | 28.10 K | $65.24 M |
| 05/07/2025 | $15.85 | $16.44 (3.72%) | $17.45 | $15.85 | 42.41 K | $67.88 M |
| 05/06/2025 | $15.97 | $15.84 (-0.81%) | $16.35 | $15.48 | 20.02 K | $65.40 M |
| 05/05/2025 | $15.75 | $16.00 (1.59%) | $16.00 | $15.75 | 1.15 K | $66.06 M |
| 05/02/2025 | $15.32 | $14.96 (-2.35%) | $15.32 | $14.88 | 1.91 K | $61.77 M |
| 05/01/2025 | $15.01 | $15.24 (1.53%) | $15.61 | $15.00 | 11.44 K | $62.93 M |
| 04/30/2025 | $15.08 | $15.05 (-0.2%) | $15.08 | $15.05 | 1.41 K | $62.20 M |
| 04/29/2025 | $14.99 | $14.99 (0%) | $14.99 | $14.99 | 900 | $61.95 M |
| 04/28/2025 | $14.90 | $14.60 (-2.01%) | $15.75 | $13.85 | 19.80 K | $60.34 M |
| 04/25/2025 | $15.51 | $14.65 (-5.54%) | $16.35 | $14.65 | 3.94 K | $67.88 M |
| 04/24/2025 | $16.10 | $16.20 (0.62%) | $16.50 | $15.58 | 8.80 K | $75.06 M |
| 04/23/2025 | $16.42 | $15.90 (-3.17%) | $16.50 | $15.90 | 9.84 K | $73.67 M |
| 04/22/2025 | $15.16 | $15.92 (5.01%) | $16.93 | $15.16 | 11.10 K | $73.76 M |
| 04/21/2025 | $13.83 | $14.23 (2.89%) | $14.52 | $13.75 | 6.60 K | $65.93 M |
| 04/17/2025 | $13.60 | $14.10 (3.68%) | $14.18 | $13.60 | 3.00 K | $65.33 M |
| 04/16/2025 | $13.54 | $13.65 (0.81%) | $13.65 | $13.51 | 2.22 K | $63.24 M |
| 04/15/2025 | $13.45 | $13.35 (-0.74%) | $13.45 | $13.27 | 1.90 K | $61.85 M |
| 04/14/2025 | $13.96 | $13.26 (-5.01%) | $14.25 | $13.14 | 15.20 K | $61.44 M |
| 04/11/2025 | $13.00 | $13.79 (6.08%) | $13.79 | $13.00 | 7.81 K | $63.89 M |
| 04/10/2025 | $14.00 | $13.28 (-5.14%) | $14.00 | $13.28 | 4.04 K | $61.53 M |
| 04/09/2025 | $14.81 | $14.20 (-4.12%) | $15.79 | $13.79 | 15.04 K | $65.79 M |
| 04/08/2025 | $15.30 | $14.86 (-2.88%) | $15.53 | $14.55 | 7.10 K | $68.85 M |
| 04/07/2025 | $14.62 | $14.98 (2.46%) | $15.40 | $14.62 | 11.50 K | $69.40 M |
| 04/04/2025 | $16.30 | $14.89 (-8.65%) | $16.30 | $13.92 | 25.33 K | $68.99 M |
| 04/03/2025 | $17.60 | $16.36 (-7.05%) | $17.60 | $15.60 | 15.10 K | $75.80 M |
| 04/02/2025 | $17.40 | $16.61 (-4.54%) | $17.40 | $16.60 | 11.00 K | $76.96 M |
| 04/01/2025 | $17.60 | $16.51 (-6.19%) | $17.60 | $16.00 | 17.02 K | $76.49 M |
| 03/31/2025 | $17.28 | $16.73 (-3.18%) | $18.30 | $16.10 | 27.70 K | $77.51 M |
| 03/28/2025 | $18.66 | $18.15 (-2.73%) | $18.90 | $18.10 | 23.70 K | $84.09 M |
| 03/27/2025 | $19.00 | $18.83 (-0.89%) | $19.00 | $18.65 | 9.90 K | $87.24 M |
| 03/26/2025 | $18.94 | $18.93 (-0.05%) | $18.94 | $18.65 | 3.74 K | $87.71 M |
| 03/25/2025 | $18.45 | $18.65 (1.08%) | $18.80 | $18.41 | 5.94 K | $86.41 M |
| 03/24/2025 | $19.00 | $18.60 (-2.11%) | $19.00 | $17.86 | 3.60 K | $86.18 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.
