BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
5.38
-1.34 (-19.94%)
At close: Oct 9, 2026, 4:00 PM EDT
5.49
+0.11 (2.04%)
After-hours: Oct 9, 2026, 7:30 PM EDT
BayFirst Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.74 | 6.81 | 5.31 | 5.38 | 5.38 | -19.94% | 225,366 |
| Oct 8, 2026 | 7.18 | 7.24 | 6.60 | 6.72 | 6.72 | -6.93% | 93,375 |
| Oct 7, 2026 | 7.10 | 7.32 | 7.02 | 7.22 | 7.22 | -0.55% | 42,180 |
| Oct 6, 2026 | 7.54 | 7.54 | 7.10 | 7.26 | 7.26 | -6.32% | 66,701 |
| Oct 5, 2026 | 7.98 | 8.25 | 7.54 | 7.75 | 7.75 | -0.13% | 126,579 |
| Oct 2, 2026 | 7.25 | 7.95 | 7.25 | 7.76 | 7.76 | 5.58% | 94,140 |
| Oct 1, 2026 | 6.79 | 7.45 | 6.40 | 7.35 | 7.35 | 7.93% | 82,708 |
| Sep 30, 2026 | 6.90 | 7.03 | 6.32 | 6.81 | 6.81 | -5.55% | 77,321 |
| Sep 29, 2026 | 6.47 | 7.33 | 6.27 | 7.21 | 7.21 | 11.96% | 201,740 |
| Sep 28, 2026 | 6.71 | 7.11 | 6.42 | 6.44 | 6.44 | -5.22% | 73,868 |
| Sep 25, 2026 | 7.30 | 7.30 | 6.58 | 6.80 | 6.80 | -4.56% | 204,639 |
| Sep 24, 2026 | 8.25 | 8.33 | 7.12 | 7.12 | 7.12 | -14.32% | 73,087 |
| Sep 23, 2026 | 8.92 | 8.93 | 8.28 | 8.31 | 8.31 | -7.46% | 71,127 |
| Sep 22, 2026 | 9.10 | 9.10 | 8.35 | 8.98 | 8.98 | -0.88% | 212,228 |
| Sep 21, 2026 | 9.30 | 9.35 | 8.56 | 9.06 | 9.06 | -1.95% | 264,601 |
| Sep 18, 2026 | 9.20 | 9.38 | 8.82 | 9.24 | 9.24 | 2.21% | 1,156,471 |
| Sep 17, 2026 | 9.29 | 9.50 | 8.83 | 9.04 | 9.04 | -2.06% | 392,180 |
| Sep 16, 2026 | 8.58 | 9.23 | 8.58 | 9.23 | 9.23 | 5.73% | 176,055 |
| Sep 15, 2026 | 8.77 | 9.28 | 8.44 | 8.73 | 8.73 | -0.80% | 89,544 |
| Sep 14, 2026 | 8.75 | 9.25 | 8.15 | 8.80 | 8.80 | 0.57% | 126,437 |
| Sep 11, 2026 | 8.26 | 9.00 | 8.26 | 8.75 | 8.75 | 6.97% | 125,461 |
| Sep 10, 2026 | 7.50 | 8.47 | 7.41 | 8.18 | 8.18 | 9.36% | 103,023 |
| Sep 9, 2026 | 7.51 | 7.79 | 7.19 | 7.48 | 7.48 | -0.93% | 116,934 |
| Sep 8, 2026 | 6.82 | 7.57 | 6.69 | 7.55 | 7.55 | 11.03% | 187,402 |
| Sep 4, 2026 | 7.10 | 7.27 | 6.70 | 6.80 | 6.80 | -5.56% | 135,802 |
| Sep 3, 2026 | 7.05 | 7.42 | 7.04 | 7.20 | 7.20 | 0.14% | 100,953 |
| Sep 2, 2026 | 7.02 | 7.38 | 6.76 | 7.19 | 7.19 | 0.56% | 74,114 |
| Sep 1, 2026 | 6.52 | 7.75 | 6.39 | 7.15 | 7.15 | 10.00% | 77,721 |
| Aug 31, 2026 | 6.57 | 6.63 | 6.39 | 6.50 | 6.50 | -1.66% | 32,963 |
| Aug 28, 2026 | 6.71 | 6.71 | 6.25 | 6.61 | 6.61 | -1.86% | 35,510 |
| Aug 27, 2026 | 7.17 | 7.17 | 6.70 | 6.74 | 6.74 | -7.61% | 39,905 |
| Aug 26, 2026 | 7.28 | 7.59 | 7.25 | 7.29 | 7.29 | -1.09% | 55,732 |
| Aug 25, 2026 | 7.52 | 7.81 | 6.85 | 7.37 | 7.37 | -3.15% | 52,251 |
| Aug 24, 2026 | 7.00 | 7.62 | 6.86 | 7.61 | 7.61 | 4.10% | 26,040 |
| Aug 21, 2026 | 7.32 | 7.42 | 6.60 | 7.31 | 7.31 | -0.95% | 10,024 |
| Aug 20, 2026 | 6.76 | 7.75 | 6.76 | 7.38 | 7.38 | 8.05% | 45,114 |
| Aug 19, 2026 | 6.50 | 7.00 | 6.50 | 6.83 | 6.83 | 3.48% | 11,025 |
| Aug 18, 2026 | 6.16 | 6.60 | 6.16 | 6.60 | 6.60 | 8.20% | 7,078 |
| Aug 17, 2026 | 6.34 | 6.38 | 6.10 | 6.10 | 6.10 | -4.84% | 25,393 |
| Aug 14, 2026 | 6.41 | 6.59 | 6.17 | 6.41 | 6.41 | -0.77% | 17,561 |
| Aug 13, 2026 | 6.22 | 6.63 | 6.20 | 6.46 | 6.46 | 2.87% | 28,300 |
| Aug 12, 2026 | 6.15 | 6.41 | 6.03 | 6.28 | 6.28 | 0.64% | 39,652 |
| Aug 11, 2026 | 6.35 | 6.44 | 6.12 | 6.24 | 6.24 | -0.95% | 21,461 |
| Aug 10, 2026 | 6.43 | 6.44 | 6.15 | 6.30 | 6.30 | -0.63% | 11,144 |
| Aug 7, 2026 | 6.75 | 6.75 | 6.23 | 6.34 | 6.34 | -6.76% | 18,652 |
| Aug 6, 2026 | 6.48 | 6.91 | 6.25 | 6.80 | 6.80 | 9.06% | 20,869 |
| Aug 5, 2026 | 6.25 | 6.25 | 6.06 | 6.24 | 6.24 | 1.05% | 25,507 |
| Aug 4, 2026 | 6.43 | 6.50 | 6.01 | 6.17 | 6.17 | -2.83% | 47,088 |
| Aug 3, 2026 | 6.55 | 7.59 | 6.28 | 6.35 | 6.35 | -4.22% | 46,443 |
| Jul 31, 2026 | 6.37 | 7.17 | 6.25 | 6.63 | 6.63 | 7.28% | 20,201 |