Unity Bancorp, Inc. (UNTY)
NASDAQ: UNTY · Real-Time Price · USD
38.37
-0.59 (-1.51%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Unity Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 39.05 | 39.14 | 38.59 | 38.96 | 38.96 | -0.61% | 28,416 |
Oct 23, 2024 | 39.01 | 39.20 | 38.63 | 39.20 | 39.20 | -0.03% | 27,052 |
Oct 22, 2024 | 38.02 | 39.25 | 37.93 | 39.21 | 39.21 | 3.13% | 30,556 |
Oct 21, 2024 | 39.60 | 39.60 | 37.71 | 38.02 | 38.02 | -3.01% | 99,845 |
Oct 18, 2024 | 40.53 | 40.81 | 38.93 | 39.20 | 39.20 | -3.14% | 35,601 |
Oct 17, 2024 | 39.43 | 40.47 | 39.13 | 40.47 | 40.47 | 3.45% | 35,411 |
Oct 16, 2024 | 38.65 | 39.49 | 38.63 | 39.12 | 39.12 | 1.74% | 47,792 |
Oct 15, 2024 | 37.72 | 39.23 | 37.72 | 38.45 | 38.45 | 1.94% | 41,119 |
Oct 14, 2024 | 36.00 | 38.10 | 35.77 | 37.72 | 37.72 | 7.37% | 41,864 |
Oct 11, 2024 | 33.39 | 35.13 | 33.39 | 35.13 | 35.13 | 6.58% | 45,283 |
Oct 10, 2024 | 32.60 | 33.10 | 32.30 | 32.96 | 32.96 | 0.61% | 14,135 |
Oct 9, 2024 | 32.59 | 33.00 | 32.33 | 32.76 | 32.76 | 1.08% | 14,778 |
Oct 8, 2024 | 33.27 | 33.33 | 32.41 | 32.41 | 32.41 | -1.43% | 9,676 |
Oct 7, 2024 | 32.78 | 32.95 | 32.55 | 32.88 | 32.88 | 0.15% | 10,533 |
Oct 4, 2024 | 32.81 | 33.12 | 32.75 | 32.83 | 32.83 | 1.39% | 9,208 |
Oct 3, 2024 | 32.68 | 32.83 | 32.23 | 32.38 | 32.38 | -0.67% | 14,299 |
Oct 2, 2024 | 34.60 | 34.60 | 32.60 | 32.60 | 32.60 | -1.72% | 5,724 |
Oct 1, 2024 | 34.12 | 34.12 | 33.14 | 33.17 | 33.17 | -2.61% | 19,666 |
Sep 30, 2024 | 34.07 | 34.19 | 33.67 | 34.06 | 34.06 | 0.41% | 14,568 |
Sep 27, 2024 | 33.92 | 34.54 | 33.69 | 33.92 | 33.92 | -0.35% | 16,347 |
Sep 26, 2024 | 34.57 | 34.57 | 33.97 | 34.04 | 34.04 | -0.73% | 13,138 |
Sep 25, 2024 | 34.03 | 34.49 | 34.03 | 34.29 | 34.29 | 0.32% | 26,668 |
Sep 24, 2024 | 34.95 | 34.95 | 34.14 | 34.18 | 34.18 | -2.26% | 14,090 |
Sep 23, 2024 | 35.08 | 35.13 | 34.50 | 34.97 | 34.97 | -0.23% | 23,354 |
Sep 20, 2024 | 34.72 | 35.20 | 34.72 | 35.05 | 35.05 | -0.26% | 73,360 |
Sep 19, 2024 | 34.61 | 35.23 | 34.32 | 35.14 | 35.14 | 3.26% | 20,267 |
Sep 18, 2024 | 33.47 | 34.57 | 33.44 | 34.03 | 34.03 | 1.73% | 27,720 |
Sep 17, 2024 | 33.10 | 34.00 | 33.10 | 33.45 | 33.45 | 0.57% | 15,490 |
Sep 16, 2024 | 33.36 | 33.64 | 33.26 | 33.26 | 33.26 | 1.16% | 10,951 |
Sep 13, 2024 | 32.38 | 33.09 | 32.38 | 32.88 | 32.88 | 2.49% | 18,110 |
Sep 12, 2024 | 32.12 | 32.27 | 31.95 | 32.08 | 32.08 | -0.06% | 19,310 |
Sep 11, 2024 | 32.24 | 32.24 | 31.44 | 32.10 | 32.10 | -0.34% | 8,574 |
Sep 10, 2024 | 32.40 | 32.65 | 32.21 | 32.21 | 32.21 | -0.46% | 15,569 |
Sep 9, 2024 | 32.14 | 32.63 | 32.06 | 32.36 | 32.36 | 0.62% | 10,675 |
Sep 6, 2024 | 32.44 | 32.70 | 32.16 | 32.16 | 32.16 | -2.04% | 20,924 |
Sep 5, 2024 | 32.60 | 32.91 | 31.66 | 32.83 | 32.70 | 0.83% | 11,681 |
Sep 4, 2024 | 33.64 | 33.64 | 32.30 | 32.56 | 32.43 | -3.15% | 26,898 |
Sep 3, 2024 | 34.11 | 34.19 | 33.60 | 33.62 | 33.49 | -0.91% | 13,062 |
Aug 30, 2024 | 33.70 | 34.27 | 33.70 | 33.93 | 33.79 | 1.22% | 7,019 |
Aug 29, 2024 | 33.60 | 34.04 | 33.33 | 33.52 | 33.39 | 0.12% | 10,124 |
Aug 28, 2024 | 33.74 | 33.74 | 33.35 | 33.48 | 33.35 | 0.39% | 12,423 |
Aug 27, 2024 | 32.74 | 33.35 | 32.71 | 33.35 | 33.22 | -0.83% | 14,458 |
Aug 26, 2024 | 34.41 | 34.71 | 33.63 | 33.63 | 33.50 | -0.83% | 13,071 |
Aug 23, 2024 | 32.58 | 34.12 | 32.58 | 33.91 | 33.77 | 5.54% | 15,878 |
Aug 22, 2024 | 32.25 | 32.25 | 31.76 | 32.13 | 32.00 | 0.37% | 5,682 |
Aug 21, 2024 | 32.12 | 32.37 | 31.93 | 32.01 | 31.88 | -0.09% | 10,752 |
Aug 20, 2024 | 32.50 | 32.50 | 31.79 | 32.04 | 31.91 | -2.11% | 8,734 |
Aug 19, 2024 | 32.56 | 33.00 | 32.56 | 32.73 | 32.60 | 0.68% | 5,756 |
Aug 16, 2024 | 31.93 | 32.76 | 31.93 | 32.51 | 32.38 | 2.17% | 8,464 |
Aug 15, 2024 | 31.41 | 32.45 | 31.41 | 31.82 | 31.69 | 2.98% | 21,814 |
Aug 14, 2024 | 31.02 | 31.02 | 30.57 | 30.90 | 30.78 | 0.23% | 14,090 |
Aug 13, 2024 | 30.69 | 30.83 | 30.28 | 30.83 | 30.71 | 0.59% | 15,848 |
Aug 12, 2024 | 31.25 | 31.25 | 30.60 | 30.65 | 30.53 | -1.57% | 11,681 |
Aug 9, 2024 | 31.15 | 31.20 | 30.99 | 31.14 | 31.02 | -0.32% | 8,856 |
Aug 8, 2024 | 31.25 | 31.35 | 31.10 | 31.24 | 31.11 | 0.74% | 10,016 |
Aug 7, 2024 | 31.25 | 31.25 | 30.82 | 31.01 | 30.89 | -0.29% | 45,075 |
Aug 6, 2024 | 31.80 | 31.80 | 31.10 | 31.10 | 30.98 | -2.45% | 21,518 |
Aug 5, 2024 | 32.55 | 32.66 | 31.52 | 31.88 | 31.75 | -4.92% | 24,150 |
Aug 2, 2024 | 32.94 | 33.97 | 32.31 | 33.53 | 33.40 | -1.70% | 24,902 |
Aug 1, 2024 | 35.10 | 35.10 | 33.90 | 34.11 | 33.97 | -1.47% | 30,451 |
Jul 31, 2024 | 34.41 | 35.32 | 34.28 | 34.62 | 34.48 | 0.73% | 13,327 |
Jul 30, 2024 | 34.04 | 34.47 | 34.04 | 34.37 | 34.23 | 0.70% | 13,451 |
Jul 29, 2024 | 35.35 | 35.35 | 33.79 | 34.13 | 33.99 | -4.02% | 27,262 |
Jul 26, 2024 | 35.05 | 35.60 | 34.34 | 35.56 | 35.42 | 2.57% | 30,749 |
Jul 25, 2024 | 34.35 | 35.15 | 33.81 | 34.67 | 34.53 | 0.49% | 39,780 |
Jul 24, 2024 | 34.81 | 35.50 | 34.50 | 34.50 | 34.36 | -1.43% | 17,836 |
Jul 23, 2024 | 34.00 | 35.66 | 33.81 | 35.00 | 34.86 | 2.13% | 22,389 |
Jul 22, 2024 | 33.00 | 34.50 | 32.43 | 34.27 | 34.13 | 0.06% | 78,255 |
Jul 19, 2024 | 34.21 | 34.47 | 33.92 | 34.25 | 34.11 | 0.50% | 16,981 |
Jul 18, 2024 | 34.31 | 34.31 | 33.70 | 34.08 | 33.94 | -1.13% | 35,807 |
Jul 17, 2024 | 31.40 | 34.47 | 31.40 | 34.47 | 34.33 | 9.19% | 27,454 |
Jul 16, 2024 | 31.48 | 32.51 | 31.37 | 31.57 | 31.44 | 0.89% | 54,487 |
Jul 15, 2024 | 31.12 | 31.61 | 30.78 | 31.29 | 31.16 | 3.71% | 39,590 |
Jul 12, 2024 | 29.76 | 31.44 | 29.08 | 30.17 | 30.05 | 3.50% | 46,465 |
Jul 11, 2024 | 28.82 | 29.64 | 28.15 | 29.15 | 29.03 | 3.55% | 22,987 |
Jul 10, 2024 | 27.57 | 28.15 | 27.50 | 28.15 | 28.04 | 2.74% | 12,040 |
Jul 9, 2024 | 27.40 | 27.51 | 27.14 | 27.40 | 27.29 | 0.29% | 17,823 |
Jul 8, 2024 | 27.21 | 27.57 | 26.27 | 27.32 | 27.21 | 0.81% | 16,063 |
Jul 5, 2024 | 27.80 | 27.80 | 27.07 | 27.10 | 26.99 | -3.11% | 25,305 |
Jul 3, 2024 | 28.40 | 28.40 | 27.97 | 27.97 | 27.86 | -2.13% | 3,434 |
Jul 2, 2024 | 29.02 | 29.05 | 28.45 | 28.58 | 28.47 | -0.94% | 6,921 |
Jul 1, 2024 | 29.55 | 29.55 | 28.85 | 28.85 | 28.73 | -2.43% | 11,816 |
Jun 28, 2024 | 28.02 | 29.73 | 27.99 | 29.57 | 29.45 | 6.10% | 65,183 |
Jun 27, 2024 | 27.32 | 27.87 | 27.32 | 27.87 | 27.76 | 3.53% | 9,297 |
Jun 26, 2024 | 26.51 | 27.49 | 26.39 | 26.92 | 26.81 | 1.01% | 16,632 |
Jun 25, 2024 | 26.15 | 27.05 | 26.15 | 26.65 | 26.54 | 0.60% | 7,720 |
Jun 24, 2024 | 25.75 | 26.51 | 25.75 | 26.49 | 26.38 | 2.24% | 28,008 |
Jun 21, 2024 | 26.05 | 26.14 | 25.60 | 25.91 | 25.81 | -0.08% | 44,100 |
Jun 20, 2024 | 26.46 | 27.33 | 25.92 | 25.93 | 25.83 | -2.37% | 41,191 |
Jun 18, 2024 | 26.85 | 27.71 | 26.22 | 26.56 | 26.45 | 1.07% | 20,396 |
Jun 17, 2024 | 26.06 | 26.33 | 25.90 | 26.28 | 26.17 | 2.02% | 6,821 |
Jun 14, 2024 | 26.06 | 26.06 | 25.66 | 25.76 | 25.66 | -2.16% | 17,087 |
Jun 13, 2024 | 26.32 | 26.33 | 26.32 | 26.33 | 26.22 | -1.39% | 3,564 |
Jun 12, 2024 | 26.94 | 27.26 | 26.07 | 26.70 | 26.59 | 1.29% | 14,855 |
Jun 11, 2024 | 26.06 | 26.36 | 26.06 | 26.36 | 26.25 | 0.53% | 11,111 |
Jun 10, 2024 | 26.30 | 26.31 | 26.06 | 26.22 | 26.11 | -0.27% | 18,239 |
Jun 7, 2024 | 26.46 | 26.49 | 26.29 | 26.29 | 26.18 | -1.02% | 12,884 |
Jun 6, 2024 | 26.53 | 27.02 | 26.36 | 26.56 | 26.32 | -0.52% | 9,181 |
Jun 5, 2024 | 26.58 | 26.70 | 26.50 | 26.70 | 26.46 | -0.34% | 8,820 |
Jun 4, 2024 | 27.00 | 27.00 | 26.51 | 26.79 | 26.55 | -1.03% | 9,967 |