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