Unity Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.02	12.15	11.83	11.88	11.88	-1.08%	5,618,857
May 21, 2026	11.93	12.22	11.80	12.01	12.01	1.78%	14,209,360
May 20, 2026	11.85	11.90	11.50	11.80	11.80	1.20%	4,122,273
May 19, 2026	11.78	11.95	11.55	11.66	11.66	1.13%	4,171,674
May 18, 2026	12.11	12.20	11.44	11.53	11.53	-5.72%	6,157,165
May 15, 2026	12.29	12.40	12.05	12.23	12.23	-0.49%	3,455,274
May 14, 2026	12.40	12.69	12.22	12.29	12.29	-1.99%	6,641,427
May 13, 2026	12.45	12.65	12.31	12.54	12.54	0.72%	5,227,267
May 12, 2026	12.60	12.93	12.41	12.45	12.45	-2.28%	10,669,200
May 11, 2026	12.60	12.99	12.60	12.74	12.74	-1.32%	10,142,480
May 8, 2026	12.61	13.29	12.40	12.91	12.91	0.39%	25,086,520
May 7, 2026	12.95	12.95	12.50	12.86	12.86	2.14%	22,227,100
May 6, 2026	12.44	12.75	12.35	12.59	12.59	4.39%	13,308,510
May 5, 2026	12.05	12.25	11.85	12.06	12.06	-1.79%	8,217,098
May 4, 2026	12.19	12.90	12.00	12.28	12.28	2.85%	20,917,550
Apr 30, 2026	12.25	12.25	11.31	11.94	11.94	-3.79%	16,080,320
Apr 29, 2026	12.94	13.15	12.34	12.41	12.41	-4.10%	12,249,090
Apr 28, 2026	12.71	13.33	12.60	12.94	12.94	-0.31%	26,181,360
Apr 27, 2026	13.39	13.55	12.52	12.98	12.98	-3.35%	27,892,000
Apr 24, 2026	12.37	13.60	11.80	13.43	13.43	4.68%	98,165,190
Apr 23, 2026	13.78	13.78	12.65	12.83	12.83	-5.17%	39,943,800
Apr 22, 2026	13.38	13.79	12.54	13.53	13.53	7.89%	133,360,800
Apr 21, 2026	12.00	12.54	12.00	12.54	12.54	10.00%	42,750,540
Apr 20, 2026	10.24	11.40	10.03	11.40	11.40	10.04%	92,476,330
Apr 17, 2026	9.60	10.36	9.55	10.36	10.36	10.68%	73,638,050
Apr 16, 2026	8.49	9.41	8.29	9.36	9.36	11.30%	70,580,880
Apr 15, 2026	8.48	8.58	8.35	8.41	8.41	0.72%	10,378,280
Apr 14, 2026	8.21	8.43	8.21	8.35	8.35	2.08%	5,221,015
Apr 13, 2026	8.20	8.34	8.10	8.18	8.18	-3.88%	5,349,059
Apr 10, 2026	8.49	8.60	8.40	8.51	8.51	1.55%	7,069,550
Apr 9, 2026	8.60	8.65	8.36	8.38	8.38	-3.57%	8,212,994
Apr 8, 2026	8.70	8.75	8.41	8.69	8.69	7.82%	21,628,620
Apr 7, 2026	8.00	8.09	7.89	8.06	8.06	0.37%	2,857,837
Apr 6, 2026	8.10	8.10	7.94	8.03	8.03	-	3,528,769
Apr 3, 2026	7.96	8.10	7.86	8.03	8.03	-0.37%	4,997,274
Apr 2, 2026	8.17	8.17	7.90	8.06	8.06	-2.54%	4,417,068
Apr 1, 2026	8.21	8.48	7.51	8.27	8.27	3.25%	10,376,960
Mar 31, 2026	7.98	8.14	7.97	8.01	8.01	1.52%	5,332,011
Mar 30, 2026	8.15	8.16	7.80	7.89	7.89	-4.13%	13,639,870
Mar 27, 2026	8.30	8.56	8.15	8.23	8.23	-0.36%	18,592,890
Mar 26, 2026	8.55	8.65	8.21	8.26	8.26	-3.62%	25,118,960
Mar 25, 2026	8.10	8.72	7.99	8.57	8.57	7.26%	72,631,900
Mar 24, 2026	8.35	8.50	7.90	7.99	7.99	-2.44%	31,582,870
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