5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-48.73%
YEAR-TO-DATE PERFORMANCE
-40.60%
1 YEAR PERFORMANCE
-38.43%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.91 | $8.00 (1.14%) | $8.00 | $7.91 | 10 | |
| 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 |
| 11/17/2025 | $8.31 | $8.13 (-2.17%) | $8.31 | $8.13 | 2.41 K | $33.57 M |
| 11/14/2025 | $8.20 | $8.35 (1.83%) | $8.35 | $8.20 | 12.93 K | $34.48 M |
| 11/13/2025 | $8.50 | $8.30 (-2.35%) | $8.50 | $8.26 | 1.32 K | $34.27 M |
| 11/12/2025 | $8.75 | $8.25 (-5.71%) | $8.75 | $8.25 | 1.74 K | $34.06 M |
| 11/11/2025 | $8.31 | $8.25 (-0.72%) | $8.31 | $8.25 | 2.00 K | $34.06 M |
| 11/10/2025 | $8.31 | $8.34 (0.36%) | $8.40 | $8.05 | 8.10 K | $34.44 M |
| 11/07/2025 | $8.36 | $8.31 (-0.6%) | $8.65 | $8.30 | 6.21 K | $34.31 M |
| 11/06/2025 | $8.26 | $8.37 (1.33%) | $8.51 | $8.25 | 5.30 K | $34.56 M |
| 11/05/2025 | $8.62 | $8.58 (-0.46%) | $8.75 | $8.50 | 6.81 K | $35.43 M |
| 11/04/2025 | $8.30 | $8.65 (4.22%) | $8.65 | $7.74 | 21.03 K | $35.72 M |
| 11/03/2025 | $9.25 | $9.30 (0.54%) | $9.56 | $9.00 | 4.00 K | $38.40 M |
| 10/31/2025 | $9.15 | $8.90 (-2.73%) | $9.17 | $8.90 | 4.50 K | $36.75 M |
| 10/30/2025 | $9.34 | $9.11 (-2.46%) | $9.38 | $9.10 | 10.30 K | $37.62 M |
| 10/29/2025 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 700 | $40.05 M |
| 10/28/2025 | $9.40 | $9.41 (0.11%) | $9.41 | $9.40 | 1.90 K | $38.85 M |
| 10/27/2025 | $9.41 | $9.41 (0%) | $9.41 | $9.41 | 1.85 K | $38.85 M |
| 10/24/2025 | $9.80 | $9.41 (-3.98%) | $9.80 | $9.41 | 1.90 K | $38.85 M |
| 10/23/2025 | $9.81 | $9.30 (-5.2%) | $9.81 | $9.30 | 1.10 K | $38.40 M |
| 10/22/2025 | $9.57 | $9.53 (-0.42%) | $9.60 | $9.34 | 1.64 K | $39.35 M |
| 10/21/2025 | $9.44 | $9.66 (2.33%) | $9.66 | $9.32 | 1.04 K | $39.89 M |
| 10/20/2025 | $9.73 | $9.38 (-3.6%) | $10.18 | $9.38 | 8.03 K | $38.73 M |
| 10/17/2025 | $9.50 | $9.51 (0.11%) | $9.97 | $9.50 | 2.22 K | $39.27 M |
| 10/16/2025 | $9.51 | $9.56 (0.53%) | $9.73 | $9.50 | 76.20 K | $39.47 M |
| 10/15/2025 | $9.86 | $9.50 (-3.65%) | $10.38 | $9.50 | 3.50 K | $39.23 M |
| 10/14/2025 | $9.15 | $9.33 (1.97%) | $9.50 | $9.15 | 10.82 K | $38.52 M |
| 10/13/2025 | $9.80 | $9.25 (-5.61%) | $9.80 | $9.25 | 8.72 K | $38.19 M |
| 10/10/2025 | $10.01 | $9.81 (-2%) | $10.01 | $9.81 | 10.30 K | $40.51 M |
| 10/09/2025 | $10.26 | $10.00 (-2.53%) | $10.26 | $10.00 | 21.70 K | $41.29 M |
| 10/08/2025 | $10.23 | $10.09 (-1.37%) | $10.29 | $9.91 | 5.01 K | $41.66 M |
| 10/07/2025 | $10.11 | $10.25 (1.38%) | $10.52 | $9.95 | 26.40 K | $42.32 M |
| 10/06/2025 | $10.31 | $10.40 (0.87%) | $10.43 | $9.90 | 2.73 K | $42.94 M |
| 10/03/2025 | $10.31 | $10.38 (0.68%) | $10.40 | $10.05 | 3.20 K | $42.86 M |
| 10/02/2025 | $10.04 | $10.09 (0.5%) | $10.46 | $10.04 | 4.93 K | $41.66 M |
| 10/01/2025 | $10.38 | $10.04 (-3.28%) | $10.75 | $10.04 | 5.00 K | $41.46 M |
| 09/30/2025 | $10.48 | $10.46 (-0.19%) | $10.80 | $9.05 | 19.13 K | $43.19 M |
| 09/29/2025 | $10.55 | $10.37 (-1.71%) | $11.34 | $10.37 | 62.55 K | $42.82 M |
| 09/26/2025 | $8.60 | $8.90 (3.49%) | $9.00 | $8.60 | 8.23 K | $36.75 M |
| 09/25/2025 | $8.40 | $8.50 (1.19%) | $8.59 | $8.40 | 4.70 K | $35.10 M |
| 09/24/2025 | $8.47 | $8.49 (0.24%) | $8.55 | $8.40 | 10.20 K | $35.06 M |
| 09/23/2025 | $8.42 | $8.39 (-0.36%) | $8.50 | $8.35 | 7.83 K | $34.64 M |
| 09/22/2025 | $8.50 | $8.42 (-0.94%) | $8.50 | $8.14 | 7.80 K | $34.77 M |
| 09/19/2025 | $8.49 | $8.50 (0.12%) | $8.51 | $8.49 | 1.62 K | $35.10 M |
| 09/18/2025 | $8.51 | $8.60 (1.06%) | $8.64 | $8.30 | 3.04 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 |
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.
