Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	51.53	51.53	50.48	50.87	-	-1.64%	18,317
Dec 31, 2025	51.98	52.02	51.11	51.72	51.72	-0.27%	100,124
Dec 30, 2025	52.11	52.78	51.62	51.86	51.86	-0.99%	36,345
Dec 29, 2025	52.58	53.25	51.90	52.38	52.38	-0.23%	45,634
Dec 26, 2025	52.83	54.19	52.17	52.50	52.50	-0.96%	53,248
Dec 24, 2025	53.53	53.79	50.75	53.01	53.01	-1.49%	29,710
Dec 23, 2025	53.81	54.62	53.75	53.81	53.81	-0.33%	27,750
Dec 22, 2025	54.81	55.37	53.75	53.99	53.99	-1.33%	35,774
Dec 19, 2025	56.01	56.77	54.38	54.72	54.72	-2.89%	68,246
Dec 18, 2025	56.07	56.52	55.48	56.35	56.35	1.55%	32,848
Dec 17, 2025	55.35	56.23	55.35	55.49	55.49	-0.20%	40,423
Dec 16, 2025	56.44	56.89	55.42	55.60	55.60	-1.21%	44,848
Dec 15, 2025	55.69	57.24	55.66	56.28	56.28	1.66%	45,173
Dec 12, 2025	55.68	55.93	52.67	55.36	55.36	0.29%	59,318
Dec 11, 2025	54.50	56.00	54.50	55.20	55.20	0.62%	42,306
Dec 10, 2025	52.91	55.27	51.25	54.86	54.86	3.33%	61,780
Dec 9, 2025	51.72	53.71	51.72	53.09	53.09	1.12%	25,063
Dec 8, 2025	52.13	52.81	51.85	52.50	52.50	0.94%	26,849
Dec 5, 2025	51.66	52.29	50.00	52.01	52.01	-0.27%	37,286
Dec 4, 2025	51.80	52.49	51.13	52.15	52.00	-0.10%	26,429
Dec 3, 2025	50.39	52.50	50.39	52.20	52.05	3.51%	49,089
Dec 2, 2025	50.50	50.99	50.04	50.43	50.28	-0.45%	36,138
Dec 1, 2025	49.71	50.95	49.71	50.66	50.51	1.26%	22,857
Nov 28, 2025	50.48	50.90	49.86	50.03	49.89	-0.56%	11,016
Nov 26, 2025	50.03	50.58	49.69	50.31	50.17	-0.25%	28,089
Nov 25, 2025	49.27	50.80	49.27	50.44	50.29	3.08%	33,088
Nov 24, 2025	48.82	49.52	48.56	48.93	48.79	0.31%	56,957
Nov 21, 2025	47.60	49.29	47.60	48.78	48.64	2.35%	29,609
Nov 20, 2025	48.72	49.40	47.42	47.66	47.52	-0.87%	39,848
Nov 19, 2025	46.98	48.51	46.64	48.08	47.94	1.82%	52,579
Nov 18, 2025	46.57	48.41	46.47	47.22	47.08	0.36%	46,060
Nov 17, 2025	48.34	48.50	46.66	47.05	46.91	-3.13%	37,263
Nov 14, 2025	47.00	48.60	47.00	48.57	48.43	0.54%	25,380
Nov 13, 2025	47.57	48.32	47.50	48.31	48.17	0.50%	47,305
Nov 12, 2025	47.60	48.15	47.60	48.07	47.93	0.90%	20,891
Nov 11, 2025	47.41	47.98	46.66	47.64	47.50	0.49%	49,485
Nov 10, 2025	47.27	47.54	46.54	47.41	47.27	1.67%	31,325
Nov 7, 2025	45.02	46.63	44.50	46.63	46.50	3.23%	58,965
Nov 6, 2025	45.31	46.22	44.91	45.17	45.04	-1.59%	74,916
Nov 5, 2025	45.34	46.19	45.34	45.90	45.77	1.28%	36,812
Nov 4, 2025	45.12	45.67	44.80	45.32	45.19	-0.09%	23,666
Nov 3, 2025	44.98	45.54	44.56	45.36	45.23	-0.11%	22,583
Oct 31, 2025	45.16	45.75	44.34	45.41	45.28	-0.44%	30,956
Oct 30, 2025	45.61	47.00	45.47	45.61	45.48	-0.60%	25,170
Oct 29, 2025	47.78	47.79	45.42	45.89	45.75	-4.05%	40,468
Oct 28, 2025	47.42	47.82	46.75	47.82	47.68	0.84%	36,626
Oct 27, 2025	48.27	48.33	47.30	47.42	47.28	-1.29%	35,299
Oct 24, 2025	47.94	48.51	47.81	48.04	47.90	1.01%	24,128
Oct 23, 2025	48.52	48.52	47.32	47.56	47.42	-1.74%	26,278
Oct 22, 2025	48.51	49.26	47.92	48.40	48.26	-0.06%	24,376