5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-40.85%
6 MONTH PERFORMANCE
-55.86%
YEAR-TO-DATE PERFORMANCE
-36.84%
1 YEAR PERFORMANCE
-37.17%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $8.49 | $8.60 (1.3%) | $8.64 | $8.30 | 3.03 K | $35.51 M |
| 09/17/2025 | $8.78 | $8.51 (-3.08%) | $8.78 | $8.30 | 5.40 K | $35.14 M |
| 09/16/2025 | $8.60 | $8.00 (-6.98%) | $8.60 | $7.97 | 6.70 K | $33.03 M |
| 09/15/2025 | $8.49 | $8.57 (0.94%) | $8.68 | $8.49 | 2.03 K | $35.39 M |
| 09/12/2025 | $8.77 | $8.45 (-3.65%) | $8.77 | $8.45 | 3.10 K | $34.89 M |
| 09/11/2025 | $8.40 | $8.55 (1.79%) | $8.64 | $8.40 | 1.30 K | $35.30 M |
| 09/10/2025 | $8.51 | $8.49 (-0.24%) | $8.59 | $8.45 | 5.05 K | $35.06 M |
| 09/09/2025 | $8.80 | $8.44 (-4.09%) | $8.80 | $8.27 | 1.25 K | $34.85 M |
| 09/08/2025 | $8.90 | $8.95 (0.56%) | $9.04 | $8.87 | 4.00 K | $36.95 M |
| 09/05/2025 | $9.15 | $9.00 (-1.64%) | $9.15 | $8.80 | 9.90 K | $37.16 M |
| 09/04/2025 | $8.81 | $8.90 (1.02%) | $8.95 | $8.80 | 2.20 K | $36.75 M |
| 09/03/2025 | $9.01 | $8.81 (-2.22%) | $9.01 | $8.75 | 4.54 K | $36.38 M |
| 09/02/2025 | $8.60 | $8.68 (0.93%) | $8.75 | $8.36 | 10.41 K | $35.84 M |
| 08/29/2025 | $9.25 | $9.02 (-2.49%) | $9.25 | $9.00 | 6.30 K | $37.24 M |
| 08/28/2025 | $9.48 | $9.44 (-0.42%) | $10.16 | $9.44 | 11.53 K | $38.98 M |
| 08/27/2025 | $9.34 | $9.37 (0.32%) | $9.67 | $8.90 | 11.52 K | $38.69 M |
| 08/26/2025 | $9.99 | $9.30 (-6.91%) | $9.99 | $9.22 | 27.90 K | $38.40 M |
| 08/25/2025 | $8.05 | $9.61 (19.38%) | $10.49 | $7.93 | 88.35 K | $39.68 M |
| 08/22/2025 | $6.70 | $8.29 (23.73%) | $8.40 | $6.40 | 104.68 K | $34.23 M |
| 08/21/2025 | $7.62 | $6.63 (-12.99%) | $7.65 | $6.63 | 46.46 K | $27.38 M |
| 08/20/2025 | $8.45 | $7.73 (-8.52%) | $8.45 | $7.41 | 34.21 K | $31.92 M |
| 08/19/2025 | $8.80 | $8.46 (-3.86%) | $8.84 | $8.46 | 11.50 K | $34.93 M |
| 08/18/2025 | $9.07 | $8.52 (-6.06%) | $9.25 | $8.49 | 38.75 K | $35.18 M |
| 08/15/2025 | $9.70 | $9.25 (-4.64%) | $9.75 | $9.25 | 14.90 K | $38.19 M |
| 08/14/2025 | $9.51 | $9.65 (1.47%) | $9.99 | $9.50 | 25.60 K | $39.84 M |
| 08/13/2025 | $9.51 | $10.07 (5.89%) | $10.13 | $9.51 | 8.83 K | $41.58 M |
| 08/12/2025 | $10.35 | $9.34 (-9.76%) | $10.35 | $8.80 | 18.24 K | $38.56 M |
| 08/11/2025 | $11.90 | $10.27 (-13.7%) | $11.90 | $10.25 | 6.02 K | $42.40 M |
| 08/08/2025 | $12.17 | $11.90 (-2.22%) | $12.17 | $11.90 | 4.40 K | $49.14 M |
| 08/07/2025 | $12.26 | $12.25 (-0.08%) | $12.33 | $12.25 | 4.80 K | $50.58 M |
| 08/06/2025 | $12.50 | $12.30 (-1.6%) | $13.60 | $12.30 | 10.83 K | $50.79 M |
| 08/05/2025 | $13.25 | $12.30 (-7.17%) | $13.25 | $12.15 | 16.40 K | $50.79 M |
| 08/04/2025 | $12.81 | $13.05 (1.87%) | $13.06 | $12.81 | 900 | $53.88 M |
| 08/01/2025 | $12.91 | $13.00 (0.7%) | $13.20 | $12.75 | 24.93 K | $53.68 M |
| 07/31/2025 | $13.09 | $12.69 (-3.06%) | $13.14 | $12.59 | 9.20 K | $52.40 M |
| 07/30/2025 | $14.82 | $13.69 (-7.62%) | $14.82 | $13.65 | 34.20 K | $56.53 M |
| 07/29/2025 | $15.20 | $15.15 (-0.33%) | $15.20 | $15.11 | 2.12 K | $62.55 M |
| 07/28/2025 | $15.02 | $15.27 (1.66%) | $15.28 | $14.81 | 1.90 K | $63.05 M |
| 07/25/2025 | $14.50 | $14.50 (0%) | $14.50 | $14.50 | 814 | $59.87 M |
| 07/24/2025 | $14.58 | $14.95 (2.54%) | $15.11 | $14.58 | 4.20 K | $61.73 M |
| 07/23/2025 | $14.75 | $15.19 (2.98%) | $15.20 | $14.65 | 6.20 K | $62.72 M |
| 07/22/2025 | $14.75 | $14.75 (0%) | $15.00 | $14.75 | 3.25 K | $60.90 M |
| 07/21/2025 | $14.58 | $14.73 (1.03%) | $14.75 | $14.26 | 148.10 K | $60.82 M |
| 07/18/2025 | $14.35 | $14.55 (1.39%) | $14.55 | $14.35 | 6.50 K | $60.08 M |
| 07/17/2025 | $14.46 | $14.26 (-1.38%) | $14.48 | $14.26 | 3.61 K | $58.88 M |
| 07/16/2025 | $14.32 | $14.33 (0.07%) | $14.60 | $14.31 | 5.90 K | $59.17 M |
| 07/15/2025 | $14.88 | $14.60 (-1.88%) | $15.24 | $14.31 | 9.30 K | $60.28 M |
| 07/14/2025 | $14.60 | $14.65 (0.34%) | $14.80 | $14.37 | 18.95 K | $60.49 M |
| 07/11/2025 | $14.28 | $14.37 (0.63%) | $14.60 | $14.28 | 2.40 K | $59.33 M |
| 07/10/2025 | $14.26 | $14.75 (3.44%) | $14.88 | $14.26 | 6.91 K | $60.90 M |
| 07/09/2025 | $14.58 | $15.04 (3.16%) | $15.04 | $14.56 | 2.01 K | $62.10 M |
| 07/08/2025 | $14.75 | $14.75 (0%) | $15.37 | $14.75 | 2.90 K | $60.90 M |
| 07/07/2025 | $14.57 | $15.31 (5.08%) | $15.45 | $14.02 | 32.84 K | $63.21 M |
| 07/03/2025 | $14.69 | $14.52 (-1.16%) | $14.81 | $14.52 | 6.95 K | $59.95 M |
| 07/02/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 2.30 K | $58.84 M |
| 07/01/2025 | $14.38 | $14.45 (0.49%) | $15.21 | $14.24 | 76.51 K | $59.66 M |
| 06/30/2025 | $14.82 | $14.00 (-5.53%) | $15.21 | $13.85 | 50.40 K | $57.81 M |
| 06/27/2025 | $14.15 | $14.29 (0.99%) | $14.29 | $14.11 | 6.93 K | $59.00 M |
| 06/26/2025 | $14.01 | $14.01 (0%) | $14.25 | $14.00 | 27.81 K | $57.85 M |
| 06/25/2025 | $14.34 | $14.50 (1.12%) | $14.95 | $14.25 | 4.11 K | $59.87 M |
| 06/24/2025 | $13.85 | $14.06 (1.52%) | $14.45 | $13.85 | 9.10 K | $58.05 M |
| 06/23/2025 | $13.85 | $13.95 (0.72%) | $13.99 | $13.76 | 8.91 K | $57.60 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 |
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.
