BayFirst Financial Corp.BAFNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.85 | $7.02 | $6.55 | $6.68 | 18,515 |
| 1/30/2026 | $6.80 | $7.10 | $6.57 | $6.81 | 59,200 |
| 1/29/2026 | $6.59 | $6.59 | $6.32 | $6.52 | 21,123 |
| 1/28/2026 | $6.39 | $6.80 | $6.39 | $6.80 | 1,900 |
| 1/27/2026 | $6.35 | $6.85 | $6.35 | $6.74 | 5,000 |
| 1/26/2026 | $6.65 | $6.82 | $6.45 | $6.82 | 4,104 |
| 1/23/2026 | $6.46 | $6.85 | $6.46 | $6.70 | 5,946 |
| 1/22/2026 | $6.58 | $6.80 | $6.58 | $6.75 | 9,803 |
| 1/21/2026 | $6.40 | $6.75 | $6.40 | $6.53 | 35,000 |
| 1/20/2026 | $6.00 | $6.25 | $6.00 | $6.10 | 19,357 |
| 1/16/2026 | $6.14 | $6.14 | $5.72 | $6.03 | 18,600 |
| 1/15/2026 | $6.06 | $6.20 | $6.00 | $6.03 | 17,903 |
| 1/14/2026 | $6.29 | $6.56 | $6.11 | $6.12 | 24,100 |
| 1/13/2026 | $6.76 | $6.76 | $6.13 | $6.20 | 16,054 |
| 1/12/2026 | $7.47 | $7.47 | $6.54 | $6.75 | 22,200 |
| 1/9/2026 | $7.60 | $7.67 | $7.35 | $7.38 | 6,613 |
| 1/8/2026 | $7.76 | $7.83 | $7.57 | $7.57 | 12,118 |
| 1/7/2026 | $7.69 | $7.84 | $7.69 | $7.75 | 5,100 |
| 1/6/2026 | $8.00 | $8.00 | $7.72 | $7.72 | 4,000 |
| 1/5/2026 | $7.93 | $8.06 | $7.90 | $8.00 | 5,325 |
| 1/2/2026 | $7.74 | $7.87 | $7.57 | $7.87 | 4,200 |
| 12/31/2025 | $7.60 | $7.85 | $7.60 | $7.85 | 16,108 |
| 12/30/2025 | $7.70 | $7.73 | $7.50 | $7.72 | 15,300 |
| 12/29/2025 | $7.75 | $7.88 | $7.70 | $7.70 | 17,418 |
| 12/26/2025 | $7.80 | $7.90 | $7.75 | $7.80 | 6,300 |
| 12/24/2025 | $7.81 | $7.81 | $7.81 | $7.81 | 430 |
| 12/23/2025 | $7.81 | $7.83 | $7.81 | $7.81 | 3,200 |
| 12/22/2025 | $7.90 | $7.99 | $7.80 | $7.94 | 5,810 |
| 12/19/2025 | $7.99 | $7.99 | $7.80 | $7.80 | 2,600 |
| 12/18/2025 | $7.95 | $8.00 | $7.95 | $7.95 | 2,101 |
| 12/17/2025 | $7.98 | $8.00 | $7.85 | $7.86 | 1,432 |
| 12/16/2025 | $7.80 | $7.95 | $7.80 | $7.90 | 3,800 |
| 12/15/2025 | $8.10 | $8.10 | $7.95 | $7.96 | 6,300 |
| 12/12/2025 | $8.11 | $8.33 | $8.10 | $8.10 | 6,900 |
| 12/11/2025 | $8.49 | $8.49 | $8.02 | $8.09 | 4,400 |
| 12/10/2025 | $7.99 | $8.30 | $7.97 | $8.05 | 22,731 |
| 12/9/2025 | $7.97 | $7.97 | $7.90 | $7.90 | 1,800 |
| 12/8/2025 | $7.95 | $7.95 | $7.95 | $7.95 | 647 |
| 12/5/2025 | $8.00 | $8.00 | $8.00 | $8.00 | 800 |
| 12/4/2025 | $7.99 | $8.00 | $7.90 | $7.90 | 4,923 |
| 12/3/2025 | $7.90 | $7.95 | $7.90 | $7.95 | 5,412 |
| 12/2/2025 | $8.00 | $8.07 | $7.90 | $7.90 | 5,200 |
| 12/1/2025 | $7.99 | $8.05 | $7.90 | $7.90 | 31,900 |
| 11/28/2025 | $7.91 | $7.93 | $7.90 | $7.93 | 1,306 |
| 11/26/2025 | $7.90 | $7.90 | $7.90 | $7.90 | 1,309 |
| 11/25/2025 | $7.98 | $8.00 | $7.95 | $8.00 | 3,400 |
| 11/24/2025 | $7.96 | $8.00 | $7.96 | $8.00 | 616 |
| 11/21/2025 | $8.00 | $8.04 | $7.95 | $7.95 | 4,428 |
| 11/20/2025 | $8.09 | $8.09 | $7.95 | $7.95 | 6,500 |
| 11/19/2025 | $8.12 | $8.20 | $7.95 | $8.09 | 10,908 |
| 11/18/2025 | $8.25 | $8.30 | $8.10 | $8.10 | 6,118 |
| 11/17/2025 | $8.31 | $8.31 | $8.13 | $8.13 | 2,411 |
| 11/14/2025 | $8.20 | $8.35 | $8.20 | $8.35 | 12,927 |
| 11/13/2025 | $8.50 | $8.50 | $8.26 | $8.30 | 1,321 |
| 11/12/2025 | $8.75 | $8.75 | $8.25 | $8.25 | 1,737 |
| 11/11/2025 | $8.31 | $8.31 | $8.25 | $8.25 | 2,000 |
| 11/10/2025 | $8.31 | $8.40 | $8.05 | $8.34 | 8,100 |
| 11/7/2025 | $8.36 | $8.65 | $8.30 | $8.31 | 6,205 |
| 11/6/2025 | $8.26 | $8.51 | $8.25 | $8.37 | 5,300 |
| 11/5/2025 | $8.62 | $8.75 | $8.50 | $8.58 | 6,813 |