Nasdaq · BAFN · stock
BayFirst Financial Corp. (BAFN) stock price history
Every Nasdaq trading session of BayFirst Financial Corp. from Jan 8, 2021 to Sep 28, 2026: 1,436 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAFN adjusted close, 2021 to 2026
- $30.05
- All time high, 2021
- $11.34
- 52 week high, $4.26 low
- 1,436
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BAFN key facts
- BayFirst Financial Corp. (BAFN) closed at $6.44 on Sep 28, 2026 on Nasdaq.
- BAFN's all time high close is $30.05, set on Sep 24, 2021; its all time low close is $4.55 on Jun 24, 2026.
- BAFN's 52 week range is $4.26 to $11.34.
- BAFN returned -27.6% over the year to Sep 28, 2026 and -78.6% over five years.
- Since Jan 8, 2021 BAFN returned -55%, -13.0% a year compounded.
- BAFN's deepest drawdown was -84.9% from Sep 28, 2021 to Jun 24, 2026.
- DataCedar holds 1,436 daily sessions of BAFN history from Jan 8, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAFN price chart, 2021 to 2026
BAFN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +29.1% |
| 6 months | +1.6% |
| Year to date | -16.5% |
| 1 year | -27.6% |
| 3 years | -40.5% |
| 5 years | -78.6% |
| 10 years | n/a |
| Since Jan 8, 2021 | -55.0% |
| Compound annual growth, 5.7 years | -13.0% |
BAFN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.05 on Sep 24, 2021
- All time low close
- $4.55 on Jun 24, 2026
- 52 week high
- $11.34 on Sep 29, 2025
- 52 week low
- $4.26 on Jun 24, 2026
- Deepest drawdown
- -84.9% from Sep 28, 2021 to Jun 24, 2026, not yet recovered
- Best single session
- +25.0% on Aug 22, 2025
- Worst single session
- -23.5% on May 1, 2026
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2025, -40%
BAFN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.74 | $9.50 | $4.26 | $6.44 | -18.0% | 8.5M | 185 |
| 2025 | $12.97 | $19.65 | $6.40 | $7.85 | -40.4% | 2.6M | 250 |
| 2024 | $12.60 | $14.82 | $10.11 | $13.18 | +4.6% | 1.9M | 252 |
| 2023 | $15.67 | $18.45 | $8.51 | $12.60 | -20.2% | 855.2K | 250 |
| 2022 | $21.33 | $23.26 | $14.37 | $15.78 | -25.3% | 1.6M | 251 |
| 2021 | $14.31 | $30.05 | $14.31 | $21.11 | n/a | 262.4K | 248 |
BAFN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.44 | -0.9% |
| August 2026 | $6.50 | -2.0% |
| July 2026 | $6.63 | +32.6% |
| June 2026 | $5.00 | -19.4% |
| May 2026 | $6.20 | -25.5% |
| April 2026 | $8.33 | +31.2% |
| March 2026 | $6.35 | -4.1% |
| February 2026 | $6.62 | -2.8% |
| January 2026 | $6.81 | -13.2% |
| December 2025 | $7.85 | -1.0% |
| November 2025 | $7.93 | -10.9% |
| October 2025 | $8.90 | -14.9% |
About the BAFN data
Daily bars. 1,436 sessions from Jan 8, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- BACCU Blue Acquisition Corp/Cayman
- BAER Bridger Aerospace Group Holdings, Inc.
- BAERW Bridger Aerospace Group Holdings, Inc.
- BAFE Brown Advisory Flexible Equity ETF
- BAIG Leverage Shares 2X Long BBAI Daily ETF
- BAIV Brown Advisory International Value Select ETF
- BALQ iShares Nasdaq Premium Income Active ETF
- BAND Bandwidth Inc.
Common questions
BAFN share price history
