Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.83	48.74	46.97	47.14	47.14	-0.13%	81,626
Feb 20, 2025	48.08	49.90	46.36	47.20	47.20	-2.24%	23,880
Feb 19, 2025	48.45	48.50	47.71	48.28	48.28	-1.03%	18,259
Feb 18, 2025	48.36	48.89	47.82	48.78	48.78	1.01%	17,146
Feb 14, 2025	48.29	49.63	47.65	48.29	48.29	0.54%	16,254
Feb 13, 2025	48.47	48.47	47.74	48.03	48.03	-0.52%	32,564
Feb 12, 2025	48.96	49.67	48.25	48.28	48.28	-3.01%	29,739
Feb 11, 2025	49.28	50.20	48.88	49.78	49.78	0.73%	34,612
Feb 10, 2025	50.09	50.09	48.81	49.42	49.42	-0.18%	56,574
Feb 7, 2025	50.85	51.22	49.51	49.51	49.51	-2.64%	32,209
Feb 6, 2025	50.39	50.99	49.71	50.85	50.85	1.86%	38,758
Feb 5, 2025	49.57	50.36	48.25	49.92	49.92	1.86%	73,883
Feb 4, 2025	47.95	49.44	47.79	49.01	49.01	3.22%	97,023
Feb 3, 2025	47.05	48.23	46.01	47.48	47.48	-1.80%	36,163
Jan 31, 2025	48.01	48.83	47.17	48.35	48.35	0.42%	49,605
Jan 30, 2025	48.70	49.13	47.42	48.15	48.15	0.15%	53,061
Jan 29, 2025	47.85	48.68	47.73	48.08	48.08	-0.02%	29,666
Jan 28, 2025	48.04	48.55	47.37	48.09	48.09	-0.78%	31,385
Jan 27, 2025	47.97	49.03	47.97	48.47	48.47	0.90%	46,223
Jan 24, 2025	47.07	48.43	46.86	48.04	48.04	1.72%	41,177
Jan 23, 2025	47.38	48.34	46.87	47.23	47.23	-1.11%	45,572
Jan 22, 2025	48.38	48.38	47.38	47.76	47.76	-1.34%	36,486
Jan 21, 2025	47.60	48.45	47.15	48.41	48.41	2.67%	44,323
Jan 17, 2025	46.70	48.04	46.29	47.15	47.15	1.95%	45,006
Jan 16, 2025	45.86	46.32	45.07	46.25	46.25	1.87%	48,328
Jan 15, 2025	44.60	45.93	44.12	45.40	45.40	4.78%	42,094
Jan 14, 2025	42.83	43.37	42.26	43.33	43.33	1.74%	48,375
Jan 13, 2025	40.26	42.73	40.16	42.59	42.59	6.53%	82,656
Jan 10, 2025	41.08	41.08	38.93	39.98	39.98	-3.80%	26,005
Jan 8, 2025	40.84	41.93	40.51	41.56	41.56	1.42%	37,758
Jan 7, 2025	41.51	41.64	40.00	40.98	40.98	-1.30%	43,400
Jan 6, 2025	42.46	42.55	41.52	41.52	41.52	-2.21%	32,336
Jan 3, 2025	42.49	42.49	41.73	42.46	42.46	0.83%	24,573
Jan 2, 2025	43.86	43.86	41.91	42.11	42.11	-3.44%	39,792
Dec 31, 2024	44.13	44.34	43.45	43.61	43.61	-0.18%	136,214
Dec 30, 2024	43.24	44.16	42.83	43.69	43.69	0.81%	28,860
Dec 27, 2024	44.67	44.67	42.89	43.34	43.34	-2.61%	35,688
Dec 26, 2024	44.29	44.95	44.02	44.50	44.50	0.32%	34,760
Dec 24, 2024	43.71	44.44	42.58	44.36	44.36	2.38%	40,226
Dec 23, 2024	43.78	44.42	42.87	43.33	43.33	-1.34%	22,148
Dec 20, 2024	42.14	44.42	42.14	43.92	43.92	2.40%	79,802
Dec 19, 2024	43.93	44.57	42.31	42.89	42.89	-0.33%	72,099
Dec 18, 2024	46.49	46.86	42.35	43.03	43.03	-6.78%	42,353
Dec 17, 2024	47.34	47.86	45.94	46.16	46.16	-2.82%	30,202
Dec 16, 2024	47.19	48.44	46.92	47.50	47.50	1.47%	60,749
Dec 13, 2024	46.84	47.11	46.28	46.81	46.81	0.43%	33,336
Dec 12, 2024	47.35	47.53	45.79	46.61	46.48	-1.02%	30,692
Dec 11, 2024	46.10	47.30	45.80	47.09	46.96	2.79%	29,803
Dec 10, 2024	45.20	46.36	45.02	45.81	45.68	0.93%	22,619
Dec 9, 2024	45.62	46.14	45.06	45.39	45.26	-0.50%	29,823
Dec 6, 2024	45.49	46.23	44.86	45.62	45.49	0.84%	27,655
Dec 5, 2024	45.85	46.00	44.83	45.24	45.12	-0.57%	19,890
Dec 4, 2024	45.50	45.72	44.65	45.50	45.37	0.55%	26,437
Dec 3, 2024	45.09	45.95	44.50	45.25	45.13	-0.29%	21,845
Dec 2, 2024	45.15	45.64	44.80	45.38	45.25	-0.04%	22,205
Nov 29, 2024	45.82	45.82	44.92	45.40	45.27	-0.55%	8,747
Nov 27, 2024	45.80	46.51	44.97	45.65	45.52	-0.44%	28,925
Nov 26, 2024	46.50	46.67	45.80	45.85	45.72	-1.76%	15,612
Nov 25, 2024	46.99	48.22	46.63	46.67	46.54	0.13%	26,717
Nov 22, 2024	46.24	46.75	46.15	46.61	46.48	1.59%	25,432
Nov 21, 2024	45.40	46.33	45.28	45.88	45.75	2.11%	17,145
Nov 20, 2024	44.88	45.00	44.10	44.93	44.81	0.11%	20,297
Nov 19, 2024	44.52	45.19	44.41	44.88	44.76	-0.69%	18,808
Nov 18, 2024	45.47	46.00	45.19	45.19	45.07	-0.33%	33,605
Nov 15, 2024	46.00	46.00	44.92	45.34	45.21	-0.70%	31,747
Nov 14, 2024	45.82	45.98	45.25	45.66	45.53	-0.37%	30,441
Nov 13, 2024	46.21	47.00	45.73	45.83	45.70	-1.14%	23,975
Nov 12, 2024	47.36	48.08	45.99	46.36	46.23	-1.70%	29,639
Nov 11, 2024	45.87	47.37	45.35	47.16	47.03	3.99%	29,535
Nov 8, 2024	44.02	45.55	44.02	45.35	45.22	1.41%	22,137
Nov 7, 2024	45.75	46.17	43.78	44.72	44.60	-2.74%	38,748
Nov 6, 2024	43.32	46.10	41.84	45.98	45.85	14.18%	103,676
Nov 5, 2024	39.10	40.43	39.07	40.27	40.16	2.76%	30,675
Nov 4, 2024	38.23	39.20	38.07	39.19	39.08	1.58%	26,130
Nov 1, 2024	38.78	38.80	38.23	38.58	38.47	-0.26%	23,669
Oct 31, 2024	39.39	39.42	38.68	38.68	38.57	-2.10%	14,901
Oct 30, 2024	40.00	40.41	39.51	39.51	39.40	0.30%	21,394
Oct 29, 2024	39.29	39.42	39.29	39.39	39.28	0.33%	14,376
Oct 28, 2024	38.41	39.84	38.29	39.26	39.15	2.32%	36,082
Oct 25, 2024	39.25	39.25	38.37	38.37	38.26	-1.51%	21,232
Oct 24, 2024	39.05	39.14	38.59	38.96	38.85	-0.61%	28,416
Oct 23, 2024	39.01	39.20	38.63	39.20	39.09	-0.03%	27,052
Oct 22, 2024	38.02	39.25	37.93	39.21	39.10	3.13%	30,556
Oct 21, 2024	39.60	39.60	37.71	38.02	37.92	-3.01%	99,845
Oct 18, 2024	40.53	40.81	38.93	39.20	39.09	-3.14%	35,601
Oct 17, 2024	39.43	40.47	39.13	40.47	40.36	3.45%	35,411
Oct 16, 2024	38.65	39.49	38.63	39.12	39.01	1.74%	47,792
Oct 15, 2024	37.72	39.23	37.72	38.45	38.34	1.94%	41,119
Oct 14, 2024	36.00	38.10	35.77	37.72	37.62	7.37%	41,864
Oct 11, 2024	33.39	35.13	33.39	35.13	35.03	6.58%	45,283
Oct 10, 2024	32.60	33.10	32.30	32.96	32.87	0.61%	14,135
Oct 9, 2024	32.59	33.00	32.33	32.76	32.67	1.08%	14,778
Oct 8, 2024	33.27	33.33	32.41	32.41	32.32	-1.43%	9,676
Oct 7, 2024	32.78	32.95	32.55	32.88	32.79	0.15%	10,533
Oct 4, 2024	32.81	33.12	32.75	32.83	32.74	1.39%	9,208
Oct 3, 2024	32.68	32.83	32.23	32.38	32.29	-0.67%	14,299
Oct 2, 2024	34.60	34.60	32.60	32.60	32.51	-1.72%	5,724
Oct 1, 2024	34.12	34.12	33.14	33.17	33.08	-2.61%	19,666
Sep 30, 2024	34.07	34.19	33.67	34.06	33.97	0.41%	14,568
Sep 27, 2024	33.92	34.54	33.69	33.92	33.83	-0.35%	16,347