MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAFN — BayFirst Financial Corp. Common Stock
NasdaqBayFirst Financial Corp. Common Stock
$7.76
+0.41(+5.58%)
- O
- 7.25
- H
- 7.95
- L
- 7.25
- V
- 94.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.76
Period Return-51.26%
Period High$17.45
Period Low$4.26
Avg Daily Volume30.0K
Total Trading Days365
BAFN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.25 | $7.95 | $7.25 | $7.76 | +$0.41 | +5.58% | 94,138 | $7.64 | $7.25 $7.95 |
| Oct 1, 2026 | $6.79 | $7.45 | $6.40 | $7.35 | +$0.54 | +7.93% | 82,709 | $6.83 | $6.40 $7.45 |
| Sep 30, 2026 | $6.90 | $7.03 | $6.32 | $6.81 | $-0.40 | -5.55% | 77,434 | $6.75 | $6.32 $7.03 |
| Sep 29, 2026 | $6.47 | $7.33 | $6.27 | $7.21 | +$0.77 | +11.96% | 201,741 | $6.61 | $6.27 $7.33 |
| Sep 28, 2026 | $6.71 | $7.11 | $6.42 | $6.44 | $-0.36 | -5.22% | 73,868 | $6.60 | $6.42 $7.11 |
| Sep 25, 2026 | $7.30 | $7.30 | $6.58 | $6.80 | $-0.33 | -4.56% | 204,639 | $6.86 | $6.58 $7.30 |
| Sep 24, 2026 | $8.25 | $8.33 | $7.12 | $7.12 | $-1.19 | -14.32% | 73,088 | $7.68 | $7.12 $8.33 |
| Sep 23, 2026 | $8.92 | $8.93 | $8.28 | $8.31 | $-0.67 | -7.46% | 71,128 | $8.55 | $8.28 $8.93 |
| Sep 22, 2026 | $9.10 | $9.10 | $8.35 | $8.98 | $-0.08 | -0.88% | 212,230 | $8.85 | $8.35 $9.10 |
| Sep 21, 2026 | $9.30 | $9.35 | $8.56 | $9.06 | $-0.18 | -1.95% | 264,602 | $8.95 | $8.56 $9.35 |
| Sep 18, 2026 | $9.20 | $9.38 | $8.82 | $9.24 | +$0.20 | +2.21% | 1,156,472 | $9.21 | $8.82 $9.38 |
| Sep 17, 2026 | $9.29 | $9.50 | $8.83 | $9.04 | $-0.19 | -2.06% | 392,180 | $9.05 | $8.83 $9.50 |
| Sep 16, 2026 | $8.58 | $9.23 | $8.58 | $9.23 | +$0.50 | +5.73% | 176,056 | $8.93 | $8.58 $9.23 |
| Sep 15, 2026 | $8.77 | $9.28 | $8.44 | $8.73 | $-0.07 | -0.80% | 89,543 | $8.86 | $8.44 $9.28 |
| Sep 14, 2026 | $8.75 | $9.25 | $8.15 | $8.80 | +$0.05 | +0.57% | 126,435 | $8.79 | $8.15 $9.25 |
| Sep 11, 2026 | $8.26 | $9.00 | $8.26 | $8.75 | +$0.57 | +6.97% | 125,462 | $8.58 | $8.26 $9.00 |
| Sep 10, 2026 | $7.50 | $8.47 | $7.41 | $8.18 | +$0.70 | +9.36% | 103,025 | $7.85 | $7.41 $8.47 |
| Sep 9, 2026 | $7.51 | $7.79 | $7.19 | $7.48 | $-0.07 | -0.93% | 116,934 | $7.50 | $7.19 $7.79 |
| Sep 8, 2026 | $6.82 | $7.57 | $6.69 | $7.55 | +$0.75 | +11.03% | 187,414 | $7.01 | $6.69 $7.57 |
| Sep 4, 2026 | $7.10 | $7.27 | $6.70 | $6.80 | $-0.40 | -5.56% | 136,003 | $6.85 | $6.70 $7.27 |
| Sep 3, 2026 | $7.05 | $7.42 | $7.04 | $7.20 | +$0.01 | +0.14% | 100,954 | $7.16 | $7.04 $7.42 |
| Sep 2, 2026 | $7.02 | $7.38 | $6.76 | $7.19 | +$0.04 | +0.56% | 74,113 | $7.21 | $6.76 $7.38 |
| Sep 1, 2026 | $6.52 | $7.75 | $6.39 | $7.15 | +$0.65 | +10.00% | 81,941 | $7.09 | $6.39 $7.75 |
| Aug 31, 2026 | $6.57 | $6.63 | $6.39 | $6.50 | $-0.11 | -1.66% | 32,964 | $6.53 | $6.39 $6.63 |
| Aug 28, 2026 | $6.71 | $6.71 | $6.25 | $6.61 | $-0.13 | -1.86% | 35,511 | $6.49 | $6.25 $6.71 |
| Aug 27, 2026 | $7.17 | $7.17 | $6.70 | $6.74 | $-0.56 | -7.61% | 39,906 | $6.88 | $6.70 $7.17 |
| Aug 26, 2026 | $7.28 | $7.59 | $7.25 | $7.29 | $-0.08 | -1.09% | 55,733 | $7.42 | $7.25 $7.59 |
| Aug 25, 2026 | $7.52 | $7.81 | $6.85 | $7.37 | $-0.24 | -3.15% | 52,253 | $7.26 | $6.85 $7.81 |
| Aug 24, 2026 | $7.00 | $7.62 | $6.86 | $7.61 | +$0.30 | +4.10% | 26,040 | $7.08 | $6.86 $7.62 |
| Aug 21, 2026 | $7.32 | $7.42 | $6.60 | $7.31 | $-0.07 | -0.95% | 10,025 | $7.28 | $6.60 $7.42 |