5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
+12.27%
3 MONTH PERFORMANCE
-16.42%
6 MONTH PERFORMANCE
-20.54%
YEAR-TO-DATE PERFORMANCE
-13.76%
1 YEAR PERFORMANCE
-60.87%
BayFirst Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.14 | $7.13 (-0.14%) | $7.36 | $6.75 | 2.50 K | $29.44 M |
| 02/17/2026 | $7.26 | $7.07 (-2.62%) | $7.27 | $7.07 | 2.60 K | $29.19 M |
| 02/13/2026 | $7.30 | $7.51 (2.88%) | $7.62 | $6.86 | 19.30 K | $31.01 M |
| 02/12/2026 | $6.83 | $7.39 (8.2%) | $7.40 | $6.80 | 14.90 K | $30.51 M |
| 02/11/2026 | $7.03 | $6.95 (-1.14%) | $7.05 | $6.90 | 10.00 K | $28.70 M |
| 02/10/2026 | $7.19 | $7.04 (-2.09%) | $7.35 | $6.90 | 8.42 K | $29.07 M |
| 02/09/2026 | $6.86 | $7.27 (5.98%) | $8.44 | $6.75 | 75.04 K | $30.02 M |
| 02/06/2026 | $6.28 | $6.76 (7.64%) | $6.98 | $6.28 | 31.23 K | $27.91 M |
| 02/05/2026 | $6.45 | $6.47 (0.31%) | $6.88 | $6.45 | 7.65 K | $26.71 M |
| 02/04/2026 | $6.59 | $6.69 (1.52%) | $6.69 | $6.22 | 21.39 K | $27.62 M |
| 02/03/2026 | $6.60 | $6.65 (0.76%) | $7.04 | $6.37 | 24.85 K | $27.46 M |
| 02/02/2026 | $6.85 | $6.68 (-2.48%) | $7.02 | $6.55 | 18.52 K | $27.58 M |
| 01/30/2026 | $6.80 | $6.81 (0.15%) | $7.10 | $6.57 | 59.20 K | $28.12 M |
| 01/29/2026 | $6.59 | $6.52 (-1.06%) | $6.59 | $6.32 | 21.12 K | $26.92 M |
| 01/28/2026 | $6.39 | $6.80 (6.42%) | $6.80 | $6.39 | 1.90 K | $28.08 M |
| 01/27/2026 | $6.35 | $6.74 (6.14%) | $6.85 | $6.35 | 5.00 K | $27.83 M |
| 01/26/2026 | $6.65 | $6.82 (2.56%) | $6.82 | $6.45 | 4.10 K | $28.16 M |
| 01/23/2026 | $6.46 | $6.70 (3.72%) | $6.85 | $6.46 | 5.95 K | $27.66 M |
| 01/22/2026 | $6.58 | $6.75 (2.58%) | $6.80 | $6.58 | 9.80 K | $27.87 M |
| 01/21/2026 | $6.40 | $6.53 (2.03%) | $6.75 | $6.40 | 35.00 K | $26.96 M |
| 01/20/2026 | $6.00 | $6.10 (1.67%) | $6.25 | $6.00 | 19.36 K | $25.19 M |
| 01/16/2026 | $6.14 | $6.03 (-1.79%) | $6.14 | $5.72 | 18.60 K | $24.90 M |
| 01/15/2026 | $6.06 | $6.03 (-0.5%) | $6.20 | $6.00 | 17.90 K | $24.90 M |
| 01/14/2026 | $6.29 | $6.12 (-2.7%) | $6.56 | $6.11 | 24.10 K | $25.27 M |
| 01/13/2026 | $6.76 | $6.20 (-8.28%) | $6.76 | $6.13 | 16.05 K | $25.60 M |
| 01/12/2026 | $7.47 | $6.75 (-9.64%) | $7.47 | $6.54 | 22.20 K | $27.87 M |
| 01/09/2026 | $7.60 | $7.38 (-2.89%) | $7.67 | $7.35 | 6.61 K | $30.47 M |
| 01/08/2026 | $7.76 | $7.57 (-2.45%) | $7.83 | $7.57 | 12.12 K | $31.26 M |
| 01/07/2026 | $7.69 | $7.75 (0.78%) | $7.84 | $7.69 | 5.10 K | $32.00 M |
| 01/06/2026 | $8.00 | $7.72 (-3.5%) | $8.00 | $7.72 | 4.00 K | $31.88 M |
| 01/05/2026 | $7.93 | $8.00 (0.88%) | $8.06 | $7.90 | 5.33 K | $33.03 M |
| 01/02/2026 | $7.74 | $7.87 (1.68%) | $7.87 | $7.57 | 4.20 K | $32.50 M |
| 12/31/2025 | $7.60 | $7.85 (3.29%) | $7.85 | $7.60 | 16.11 K | $32.41 M |
| 12/30/2025 | $7.70 | $7.72 (0.26%) | $7.73 | $7.50 | 15.30 K | $31.88 M |
| 12/29/2025 | $7.75 | $7.70 (-0.65%) | $7.88 | $7.70 | 17.42 K | $31.79 M |
| 12/26/2025 | $7.80 | $7.80 (0%) | $7.90 | $7.75 | 6.30 K | $32.21 M |
| 12/24/2025 | $7.81 | $7.81 (0%) | $7.81 | $7.81 | 430 | $32.25 M |
| 12/23/2025 | $7.81 | $7.81 (0%) | $7.83 | $7.81 | 3.20 K | $32.25 M |
| 12/22/2025 | $7.90 | $7.94 (0.51%) | $7.99 | $7.80 | 5.81 K | $32.78 M |
| 12/19/2025 | $7.99 | $7.80 (-2.38%) | $7.99 | $7.80 | 2.60 K | $32.21 M |
| 12/18/2025 | $7.95 | $7.95 (0%) | $8.00 | $7.95 | 2.10 K | $32.83 M |
| 12/17/2025 | $7.98 | $7.86 (-1.5%) | $8.00 | $7.85 | 1.43 K | $32.45 M |
| 12/16/2025 | $7.80 | $7.90 (1.28%) | $7.95 | $7.80 | 3.80 K | $32.62 M |
| 12/15/2025 | $8.10 | $7.96 (-1.73%) | $8.10 | $7.95 | 6.30 K | $32.87 M |
| 12/12/2025 | $8.11 | $8.10 (-0.12%) | $8.33 | $8.10 | 6.90 K | $33.44 M |
| 12/11/2025 | $8.49 | $8.09 (-4.71%) | $8.49 | $8.02 | 4.40 K | $33.40 M |
| 12/10/2025 | $7.99 | $8.05 (0.75%) | $8.30 | $7.97 | 22.73 K | $33.24 M |
| 12/09/2025 | $7.97 | $7.90 (-0.88%) | $7.97 | $7.90 | 1.80 K | $32.62 M |
| 12/08/2025 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 647 | $32.83 M |
| 12/05/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 800 | $33.03 M |
| 12/04/2025 | $7.99 | $7.90 (-1.13%) | $8.00 | $7.90 | 4.92 K | $32.62 M |
| 12/03/2025 | $7.90 | $7.95 (0.63%) | $7.95 | $7.90 | 5.41 K | $32.83 M |
| 12/02/2025 | $8.00 | $7.90 (-1.25%) | $8.07 | $7.90 | 5.20 K | $32.62 M |
| 12/01/2025 | $7.99 | $7.90 (-1.13%) | $8.05 | $7.90 | 31.90 K | $32.62 M |
| 11/28/2025 | $7.91 | $7.93 (0.25%) | $7.93 | $7.90 | 1.31 K | $32.74 M |
| 11/26/2025 | $7.90 | $7.90 (0%) | $7.90 | $7.90 | 1.31 K | $32.62 M |
| 11/25/2025 | $7.98 | $8.00 (0.25%) | $8.00 | $7.95 | 3.40 K | $33.03 M |
| 11/24/2025 | $7.96 | $8.00 (0.5%) | $8.00 | $7.96 | 616 | $33.03 M |
| 11/21/2025 | $8.00 | $7.95 (-0.63%) | $8.04 | $7.95 | 4.43 K | $32.83 M |
| 11/20/2025 | $8.09 | $7.95 (-1.73%) | $8.09 | $7.95 | 6.50 K | $32.83 M |
| 11/19/2025 | $8.12 | $8.09 (-0.37%) | $8.20 | $7.95 | 10.91 K | $33.40 M |
| 11/18/2025 | $8.25 | $8.10 (-1.82%) | $8.30 | $8.10 | 6.12 K | $33.44 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.
