Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.75	51.21	50.34	50.73	50.73	-0.74%	45,695
Mar 26, 2026	50.51	51.28	50.51	51.11	51.11	0.18%	38,473
Mar 25, 2026	51.25	51.29	50.66	51.02	51.02	0.61%	37,736
Mar 24, 2026	50.26	51.29	50.26	50.71	50.71	-0.10%	65,534
Mar 23, 2026	50.47	51.74	50.47	50.76	50.76	2.79%	49,133
Mar 20, 2026	49.84	49.95	48.99	49.38	49.38	-0.60%	63,967
Mar 19, 2026	48.77	50.06	48.52	49.68	49.68	0.81%	35,089
Mar 18, 2026	49.41	50.80	48.90	49.28	49.28	-0.90%	38,859
Mar 17, 2026	50.39	50.53	49.52	49.73	49.73	-0.88%	34,992
Mar 16, 2026	50.30	50.75	50.01	50.17	50.17	0.32%	67,832
Mar 13, 2026	50.49	50.49	49.47	50.01	50.01	-0.34%	38,742
Mar 12, 2026	49.00	50.24	49.00	50.18	50.18	0.32%	49,913
Mar 11, 2026	50.25	50.75	49.53	50.02	50.02	-0.75%	34,114
Mar 10, 2026	49.97	51.35	49.79	50.40	50.40	-0.02%	71,051
Mar 9, 2026	50.26	50.66	48.76	50.41	50.41	-1.31%	45,741
Mar 6, 2026	50.94	51.34	49.82	51.08	51.08	-2.05%	40,795
Mar 5, 2026	52.36	53.03	51.31	52.15	51.99	-1.60%	47,472
Mar 4, 2026	53.46	53.90	52.90	53.00	52.84	-0.04%	43,756
Mar 3, 2026	52.89	53.43	52.16	53.02	52.86	-1.71%	44,078
Mar 2, 2026	52.30	54.21	51.84	53.94	53.77	1.41%	46,962
Feb 27, 2026	53.31	53.46	52.00	53.19	53.03	-0.30%	65,725
Feb 26, 2026	53.58	54.69	52.77	53.35	53.19	0.23%	53,225
Feb 25, 2026	52.60	53.46	51.96	53.23	53.07	2.28%	28,660
Feb 24, 2026	51.90	52.21	51.21	52.05	51.89	-0.11%	32,288
Feb 23, 2026	54.19	54.70	51.56	52.10	51.94	-3.96%	43,414
Feb 20, 2026	53.41	54.25	52.75	54.25	54.08	1.57%	27,434
Feb 19, 2026	54.02	54.02	53.08	53.41	53.25	-1.48%	48,367
Feb 18, 2026	54.58	55.36	54.06	54.21	54.04	-0.90%	33,427
Feb 17, 2026	54.74	55.74	54.29	54.70	54.53	0.35%	27,422
Feb 13, 2026	54.19	54.78	53.51	54.51	54.34	1.08%	43,400
Feb 12, 2026	54.82	54.99	53.08	53.93	53.76	-0.90%	30,502
Feb 11, 2026	55.47	56.00	53.67	54.42	54.25	-1.54%	47,213
Feb 10, 2026	55.34	56.09	54.58	55.27	55.10	-0.59%	82,417
Feb 9, 2026	56.20	56.99	55.16	55.60	55.43	-1.07%	76,509
Feb 6, 2026	56.86	57.30	55.53	56.20	56.03	0.11%	79,383
Feb 5, 2026	55.54	57.00	55.20	56.14	55.97	0.23%	59,652
Feb 4, 2026	55.80	56.99	55.50	56.01	55.84	1.21%	48,605
Feb 3, 2026	55.22	56.99	54.22	55.34	55.17	-0.32%	60,916
Feb 2, 2026	54.23	55.98	53.94	55.52	55.35	2.89%	57,729
Jan 30, 2026	52.90	54.41	52.69	53.96	53.79	1.66%	55,524
Jan 29, 2026	52.03	53.31	52.03	53.08	52.92	2.67%	41,741
Jan 28, 2026	52.15	52.84	51.31	51.70	51.54	-1.15%	42,991
Jan 27, 2026	52.35	53.11	51.93	52.30	52.14	-0.06%	29,646
Jan 26, 2026	52.45	52.89	51.72	52.33	52.17	-0.23%	26,985
Jan 23, 2026	54.04	54.04	52.04	52.45	52.29	-3.35%	36,690
Jan 22, 2026	54.60	55.40	53.85	54.27	54.10	-0.42%	35,673
Jan 21, 2026	52.75	54.66	52.46	54.50	54.33	3.89%	51,463
Jan 20, 2026	53.20	53.66	52.14	52.46	52.30	-2.87%	63,158
Jan 16, 2026	55.36	55.36	53.96	54.01	53.84	-2.49%	45,522
Jan 15, 2026	54.54	56.40	54.54	55.39	55.22	2.56%	59,294