Unity Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	11.00	11.14	10.70	10.74	10.74	-1.47%	4,103,522
Aug 19, 2026	11.09	11.29	10.80	10.90	10.90	-1.89%	7,407,175
Aug 18, 2026	11.50	11.50	11.08	11.11	11.11	-2.97%	9,667,512
Aug 17, 2026	11.64	11.89	11.31	11.45	11.45	-0.17%	17,063,560
Aug 13, 2026	11.76	11.85	11.40	11.47	11.47	-2.13%	7,949,840
Aug 12, 2026	12.10	12.29	11.66	11.72	11.72	-2.74%	20,640,954
Aug 11, 2026	12.05	12.62	11.75	12.05	12.05	0.08%	40,090,060
Aug 10, 2026	11.58	12.39	11.47	12.04	12.04	4.60%	42,104,580
Aug 7, 2026	11.89	11.90	11.30	11.51	11.51	-3.28%	15,156,910
Aug 6, 2026	11.84	12.14	11.56	11.90	11.90	6.82%	62,508,135
Aug 5, 2026	10.15	11.14	10.15	11.14	11.14	9.97%	26,759,800
Aug 4, 2026	10.04	10.16	10.02	10.13	10.13	1.20%	1,676,004
Aug 3, 2026	10.11	10.14	10.00	10.01	10.01	0.50%	1,343,336
Jul 31, 2026	10.04	10.20	9.91	9.96	9.96	-0.70%	2,388,307
Jul 30, 2026	10.00	10.12	9.90	10.03	10.03	-0.30%	1,656,068
Jul 29, 2026	10.30	10.30	10.01	10.06	10.06	-1.37%	2,176,121
Jul 28, 2026	10.44	10.44	10.15	10.20	10.20	-0.39%	2,084,734
Jul 27, 2026	10.20	10.28	10.10	10.24	10.24	3.64%	2,731,439
Jul 24, 2026	9.90	10.10	9.60	9.88	9.88	-0.60%	2,588,281
Jul 23, 2026	10.25	10.31	9.90	9.94	9.94	-3.50%	3,171,785
Jul 22, 2026	10.41	10.56	10.25	10.30	10.30	-1.25%	4,499,309
Jul 21, 2026	10.08	10.78	10.08	10.43	10.43	4.09%	12,401,257
Jul 20, 2026	10.01	10.09	9.80	10.02	10.02	-0.89%	1,921,414
Jul 17, 2026	10.37	10.48	9.88	10.11	10.11	-2.51%	4,950,804
Jul 16, 2026	9.74	10.52	9.72	10.37	10.37	6.80%	10,364,441
Jul 15, 2026	9.47	9.94	9.47	9.71	9.71	1.15%	4,352,496
Jul 14, 2026	9.93	9.93	9.55	9.60	9.60	-4.48%	5,370,887
Jul 13, 2026	10.25	10.25	10.01	10.05	10.05	-2.05%	3,556,165
Jul 10, 2026	10.27	10.45	10.18	10.26	10.26	0.59%	4,734,288
Jul 9, 2026	10.20	10.30	10.13	10.20	10.20	-1.45%	6,390,603
Jul 8, 2026	10.60	10.63	10.20	10.35	10.35	-2.45%	5,381,555
Jul 7, 2026	10.75	10.85	10.55	10.61	10.61	-1.30%	4,118,846
Jul 6, 2026	10.93	11.00	10.67	10.75	10.75	-1.65%	8,655,485
Jul 3, 2026	11.10	11.11	10.87	10.93	10.93	-0.73%	5,367,049
Jul 2, 2026	10.92	11.16	10.92	11.01	11.01	0.92%	8,246,236
Jul 1, 2026	10.83	11.11	10.79	10.91	10.91	0.83%	6,252,818
Jun 30, 2026	10.79	10.88	10.53	10.82	10.82	1.50%	2,760,746
Jun 29, 2026	10.50	11.11	10.50	10.66	10.66	-4.14%	7,016,403
Jun 24, 2026	11.19	11.37	11.04	11.12	11.12	0.82%	7,087,488
Jun 23, 2026	11.29	11.35	11.00	11.03	11.03	-2.13%	5,757,698
Jun 22, 2026	11.39	11.45	11.22	11.27	11.27	-0.18%	3,285,265
Jun 19, 2026	11.66	11.66	11.23	11.29	11.29	-1.74%	4,923,316
Jun 18, 2026	11.60	11.65	11.47	11.49	11.49	-0.61%	5,583,663
Jun 17, 2026	11.59	11.62	11.47	11.56	11.56	-0.26%	3,590,826
Jun 16, 2026	11.65	11.70	11.55	11.59	11.59	0.09%	5,454,990
Jun 15, 2026	11.88	11.88	11.50	11.58	11.58	0.52%	5,262,690
Jun 12, 2026	11.53	11.65	11.49	11.52	11.52	0.70%	3,425,779
Jun 11, 2026	11.37	11.63	11.35	11.44	11.44	-1.29%	4,667,505
Jun 10, 2026	11.64	11.77	11.50	11.59	11.59	-0.17%	2,527,876
Jun 9, 2026	11.35	11.90	11.35	11.61	11.61	2.65%	6,400,543