-
5 DAY PERFORMANCE
-5.46% -
1 MONTH PERFORMANCE
-3.49% -
3 MONTH PERFORMANCE
-2.77% -
6 MONTH PERFORMANCE
+5.10% -
YEAR-TO-DATE PERFORMANCE
-0.54% -
1 YEAR PERFORMANCE
+24.09%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.98 | $12.85 (7.26%) | $13.17 | $11.98 | 4,917 | $51.28 M |
| 11/20/2024 | $13.49 | $13.49 (0%) | $13.50 | $13.00 | 10,136 | $53.84 M |
| 11/19/2024 | $13.58 | $13.49 (-0.66%) | $13.95 | $13.35 | 14,311 | $53.84 M |
| 11/18/2024 | $13.52 | $13.51 (-0.07%) | $13.95 | $13.50 | 3,900 | $53.92 M |
| 11/15/2024 | $13.52 | $13.73 (1.55%) | $13.73 | $13.52 | 1,147 | $54.80 M |
| 11/14/2024 | $13.73 | $13.73 (0%) | $13.73 | $13.46 | 4,915 | $54.80 M |
| 11/13/2024 | $13.66 | $13.70 (0.29%) | $13.75 | $13.66 | 4,208 | $54.68 M |
| 11/12/2024 | $13.89 | $13.71 (-1.3%) | $15.05 | $13.23 | 22,912 | $54.72 M |
| 11/11/2024 | $13.85 | $13.43 (-3.03%) | $13.85 | $13.43 | 9,600 | $53.60 M |
| 11/08/2024 | $13.65 | $13.69 (0.29%) | $13.79 | $13.62 | 7,343 | $54.64 M |
| 11/07/2024 | $13.73 | $13.71 (-0.15%) | $14.06 | $13.71 | 6,900 | $54.72 M |
| 11/06/2024 | $13.65 | $13.87 (1.61%) | $14.50 | $13.65 | 11,228 | $55.35 M |
| 11/05/2024 | $13.65 | $13.45 (-1.47%) | $13.67 | $13.45 | 526 | $53.68 M |
| 11/04/2024 | $13.04 | $13.75 (5.44%) | $13.75 | $12.89 | 25,000 | $54.87 M |
| 11/01/2024 | $13.72 | $13.44 (-2.04%) | $13.72 | $12.97 | 8,700 | $53.64 M |
| 10/31/2024 | $13.18 | $13.48 (2.28%) | $13.70 | $12.94 | 13,700 | $53.80 M |
| 10/30/2024 | $13.00 | $12.81 (-1.46%) | $13.20 | $12.60 | 1,700 | $51.12 M |
| 10/29/2024 | $12.99 | $12.88 (-0.85%) | $13.12 | $12.88 | 8,800 | $51.40 M |
| 10/28/2024 | $12.99 | $12.81 (-1.39%) | $13.00 | $12.50 | 7,600 | $51.12 M |
| 10/25/2024 | $12.91 | $13.00 (0.7%) | $13.09 | $12.89 | 6,900 | $51.88 M |
| 10/24/2024 | $12.77 | $13.09 (2.51%) | $13.10 | $12.51 | 5,511 | $52.24 M |
| 10/23/2024 | $13.10 | $12.95 (-1.15%) | $13.45 | $12.95 | 6,125 | $51.68 M |
| 10/22/2024 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 1,100 | $51.92 M |
| 10/21/2024 | $13.10 | $13.45 (2.67%) | $13.45 | $13.10 | 2,705 | $53.68 M |
| 10/18/2024 | $13.15 | $13.75 (4.56%) | $13.75 | $13.14 | 4,000 | $54.87 M |
| 10/17/2024 | $13.13 | $13.60 (3.58%) | $13.60 | $13.13 | 1,337 | $54.28 M |
| 10/16/2024 | $13.55 | $13.70 (1.11%) | $13.70 | $13.25 | 6,605 | $54.68 M |
| 10/15/2024 | $13.00 | $13.50 (3.85%) | $13.50 | $13.00 | 12,200 | $53.88 M |
| 10/14/2024 | $12.95 | $12.66 (-2.24%) | $13.00 | $12.66 | 5,000 | $50.52 M |
| 10/11/2024 | $12.95 | $12.62 (-2.55%) | $13.00 | $12.62 | 1,400 | $50.37 M |
| 10/10/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 1,000 | $50.88 M |
| 10/09/2024 | $13.06 | $13.00 (-0.46%) | $13.06 | $13.00 | 1,800 | $51.88 M |
| 10/08/2024 | $13.15 | $13.12 (-0.23%) | $13.25 | $13.12 | 5,506 | $52.36 M |
| 10/07/2024 | $13.20 | $13.15 (-0.38%) | $13.25 | $13.15 | 6,100 | $52.48 M |
| 10/04/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 0 | $52.88 M |
| 10/03/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 635 | $52.88 M |
| 10/02/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 8,100 | $52.48 M |
| 10/01/2024 | $13.15 | $13.39 (1.83%) | $13.39 | $13.15 | 11,700 | $53.44 M |
| 09/30/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 1,234 | $52.48 M |
| 09/27/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 200 | $53.88 M |
| 09/26/2024 | $13.26 | $13.50 (1.81%) | $13.60 | $13.26 | 6,500 | $53.88 M |
| 09/25/2024 | $13.30 | $13.49 (1.43%) | $13.50 | $13.13 | 10,200 | $53.84 M |
| 09/24/2024 | $13.31 | $13.16 (-1.13%) | $13.70 | $13.16 | 18,826 | $52.52 M |
| 09/23/2024 | $13.70 | $13.10 (-4.38%) | $13.70 | $13.04 | 8,700 | $52.28 M |
| 09/20/2024 | $13.30 | $13.35 (0.38%) | $13.55 | $13.25 | 8,621 | $53.28 M |
| 09/19/2024 | $13.21 | $13.00 (-1.59%) | $13.95 | $12.98 | 26,700 | $51.88 M |
| 09/18/2024 | $13.70 | $13.37 (-2.41%) | $13.95 | $13.32 | 7,400 | $53.36 M |
| 09/17/2024 | $13.57 | $13.95 (2.8%) | $13.95 | $13.54 | 16,929 | $55.67 M |
| 09/16/2024 | $13.03 | $13.46 (3.3%) | $13.58 | $13.03 | 4,244 | $53.72 M |
| 09/13/2024 | $12.71 | $12.71 (0%) | $12.71 | $12.71 | 3,103 | $50.72 M |
| 09/12/2024 | $13.07 | $12.90 (-1.3%) | $13.29 | $12.80 | 6,002 | $51.48 M |
| 09/11/2024 | $13.38 | $13.08 (-2.24%) | $13.38 | $13.07 | 6,100 | $52.20 M |
| 09/10/2024 | $13.55 | $13.17 (-2.8%) | $13.55 | $13.17 | 1,433 | $52.56 M |
| 09/09/2024 | $13.54 | $13.30 (-1.77%) | $13.78 | $13.18 | 2,000 | $53.08 M |
| 09/06/2024 | $13.70 | $13.51 (-1.39%) | $13.75 | $13.51 | 2,913 | $53.92 M |
| 09/05/2024 | $13.42 | $13.70 (2.09%) | $13.91 | $13.27 | 13,425 | $54.68 M |
| 09/04/2024 | $13.54 | $13.72 (1.33%) | $13.99 | $13.54 | 11,701 | $54.76 M |
| 09/03/2024 | $13.42 | $13.89 (3.5%) | $14.01 | $13.40 | 8,000 | $55.43 M |
| 08/30/2024 | $13.80 | $13.89 (0.65%) | $13.97 | $13.80 | 1,900 | $55.43 M |
| 08/29/2024 | $13.93 | $13.70 (-1.65%) | $13.93 | $13.70 | 2,034 | $54.68 M |
| 08/28/2024 | $13.36 | $13.74 (2.84%) | $13.75 | $13.15 | 9,627 | $54.84 M |
| 08/27/2024 | $14.00 | $13.98 (-0.14%) | $14.00 | $13.35 | 1,700 | $55.79 M |
| 08/26/2024 | $13.63 | $14.00 (2.71%) | $14.09 | $13.63 | 3,000 | $55.87 M |
| 08/23/2024 | $13.32 | $14.07 (5.63%) | $14.50 | $13.16 | 22,700 | $56.15 M |
| 08/22/2024 | $13.40 | $13.33 (-0.52%) | $13.40 | $13.33 | 4,522 | $53.20 M |
| 08/21/2024 | $13.24 | $13.35 (0.83%) | $13.44 | $13.15 | 6,500 | $53.28 M |