Unity Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	8.50	8.50	8.01	8.19	8.19	-4.43%	9,269,535
Mar 18, 2026	8.50	8.90	8.40	8.57	8.57	1.66%	16,966,990
Mar 17, 2026	8.56	8.85	8.39	8.43	8.43	-1.52%	4,088,778
Mar 16, 2026	8.82	8.83	8.46	8.56	8.56	-3.28%	2,590,649
Mar 13, 2026	8.84	8.90	8.75	8.85	8.85	0.11%	1,854,459
Mar 12, 2026	9.04	9.04	8.76	8.84	8.84	-2.54%	3,826,095
Mar 11, 2026	9.35	9.35	8.90	9.07	9.07	-0.22%	5,001,418
Mar 10, 2026	8.86	9.30	8.86	9.09	9.09	6.94%	14,732,116
Mar 9, 2026	9.00	9.00	8.46	8.50	8.50	-10.15%	17,401,470
Mar 6, 2026	9.52	9.84	9.31	9.46	9.46	-6.15%	19,052,764
Mar 5, 2026	9.53	10.35	9.53	10.08	10.08	5.77%	48,307,980
Mar 4, 2026	7.80	9.60	7.60	9.53	9.53	10.81%	117,209,136
Mar 3, 2026	8.60	9.06	8.60	8.60	8.60	-10.42%	29,974,820
Mar 2, 2026	9.60	9.60	9.60	9.60	9.60	-10.03%	1,483,986
Feb 27, 2026	11.71	11.71	10.67	10.67	10.67	-9.96%	50,304,600
Feb 26, 2026	13.30	13.39	11.85	11.85	11.85	-10.02%	71,443,220
Feb 25, 2026	13.70	13.99	13.00	13.17	13.17	-2.30%	6,801,206
Feb 24, 2026	14.11	14.48	13.06	13.48	13.48	-7.10%	12,341,470
Feb 23, 2026	15.21	15.21	14.30	14.51	14.51	-4.54%	2,954,522
Feb 20, 2026	15.97	16.14	14.81	15.20	15.20	-3.98%	2,841,474
Feb 19, 2026	16.99	16.99	15.32	15.83	15.83	-6.11%	2,314,013
Feb 18, 2026	16.99	17.10	16.80	16.86	16.86	-0.06%	2,493,590
Feb 17, 2026	17.59	17.59	16.66	16.87	16.87	-1.80%	3,507,619
Feb 16, 2026	17.94	17.94	17.00	17.18	17.18	-2.72%	6,629,838
Feb 13, 2026	18.92	19.45	17.20	17.66	17.66	-6.66%	9,489,062
Feb 12, 2026	19.78	19.85	18.76	18.92	18.92	-4.06%	3,412,253
Feb 11, 2026	19.81	20.00	19.65	19.72	19.72	-0.40%	1,420,330
Feb 10, 2026	20.10	20.29	19.75	19.80	19.80	-0.10%	1,608,129
Feb 9, 2026	19.95	20.19	19.70	19.82	19.82	-0.35%	1,113,099
Feb 6, 2026	20.38	20.40	19.87	19.89	19.89	-2.40%	2,776,117
Feb 4, 2026	20.15	20.41	20.15	20.38	20.38	1.29%	3,868,612
Feb 3, 2026	19.66	20.31	19.66	20.12	20.12	2.34%	4,149,950
Feb 2, 2026	19.89	19.97	19.55	19.66	19.66	-0.25%	1,087,606
Jan 30, 2026	19.75	20.00	19.65	19.71	19.71	-0.40%	1,628,004
Jan 29, 2026	20.29	20.29	19.71	19.79	19.79	-1.20%	4,490,507
Jan 28, 2026	20.00	20.39	19.95	20.03	20.03	0.15%	2,400,695
Jan 27, 2026	20.25	20.35	19.96	20.00	20.00	-1.23%	4,238,144
Jan 26, 2026	20.57	20.66	20.14	20.25	20.25	-0.93%	2,660,003
Jan 23, 2026	20.90	20.99	20.21	20.44	20.44	-1.59%	2,240,148
Jan 22, 2026	20.90	21.10	20.70	20.77	20.77	-0.62%	1,907,349
Jan 21, 2026	21.18	21.39	20.85	20.90	20.90	-1.23%	2,657,272
Jan 20, 2026	21.17	21.49	20.65	21.16	21.16	1.34%	5,892,862
Jan 19, 2026	20.85	21.15	20.85	20.88	20.88	0.05%	1,867,650
Jan 16, 2026	21.00	21.09	20.71	20.87	20.87	0.63%	1,882,092
Jan 15, 2026	21.25	21.25	20.63	20.74	20.74	-1.29%	1,631,502
Jan 14, 2026	21.45	21.45	20.95	21.01	21.01	-1.64%	2,634,759
Jan 13, 2026	21.61	21.95	21.20	21.36	21.36	-1.39%	3,574,469
Jan 12, 2026	21.77	22.18	21.40	21.66	21.66	0.65%	13,556,160
Jan 9, 2026	21.35	22.15	21.22	21.52	21.52	1.41%	17,119,090
Jan 8, 2026	21.17	21.33	21.01	21.22	21.22	0.81%	3,936,980