Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	45.52	46.89	45.20	46.79	46.79	2.93%	82,168
Jun 25, 2025	46.31	46.34	44.84	45.46	45.46	-1.79%	39,796
Jun 24, 2025	45.99	46.62	45.76	46.29	46.29	1.38%	53,795
Jun 23, 2025	43.77	45.92	43.41	45.66	45.66	4.27%	101,301
Jun 20, 2025	44.44	44.58	43.63	43.79	43.79	-0.27%	92,893
Jun 18, 2025	43.84	44.60	43.61	43.91	43.91	-0.02%	70,144
Jun 17, 2025	43.51	44.40	43.22	43.92	43.92	0.50%	104,994
Jun 16, 2025	43.79	44.54	43.36	43.70	43.70	0.09%	91,928
Jun 13, 2025	45.08	45.65	43.50	43.66	43.66	-4.57%	72,036
Jun 12, 2025	44.10	46.10	43.06	45.75	45.75	3.44%	100,985
Jun 11, 2025	44.02	44.82	43.59	44.23	44.23	0.71%	57,257
Jun 10, 2025	43.68	44.47	42.93	43.92	43.92	1.55%	42,994
Jun 9, 2025	42.99	43.42	42.78	43.25	43.25	0.60%	33,406
Jun 6, 2025	42.98	43.44	42.39	42.99	42.99	1.63%	21,398
Jun 5, 2025	42.66	42.66	41.67	42.30	42.16	-0.96%	36,018
Jun 4, 2025	43.45	43.45	42.63	42.71	42.57	-2.02%	18,192
Jun 3, 2025	43.74	43.97	43.06	43.59	43.45	-0.11%	33,834
Jun 2, 2025	43.79	43.98	43.40	43.64	43.50	-1.28%	32,177
May 30, 2025	44.41	45.19	44.07	44.21	44.06	-1.17%	57,162
May 29, 2025	43.77	44.73	43.08	44.73	44.59	2.80%	99,308
May 28, 2025	43.95	45.17	43.44	43.51	43.37	-1.67%	82,155
May 27, 2025	43.69	44.88	43.26	44.25	44.11	2.05%	68,356
May 23, 2025	42.38	43.59	42.38	43.36	43.22	0.77%	54,608
May 22, 2025	43.80	44.02	42.86	43.03	42.89	-1.47%	36,877
May 21, 2025	45.08	45.57	43.34	43.67	43.53	-3.81%	23,808
May 20, 2025	45.33	46.02	45.15	45.40	45.25	-0.22%	17,465
May 19, 2025	44.77	45.73	44.22	45.50	45.35	0.86%	32,328
May 16, 2025	45.45	45.74	45.03	45.11	44.96	-0.94%	20,238
May 15, 2025	45.58	45.76	45.19	45.54	45.39	0.53%	21,209
May 14, 2025	45.27	45.79	45.06	45.30	45.15	-0.20%	31,698
May 13, 2025	45.06	45.84	44.80	45.39	45.24	0.87%	56,272
May 12, 2025	44.92	45.98	44.62	45.00	44.85	3.59%	59,922
May 9, 2025	44.01	44.09	43.20	43.44	43.30	-1.32%	50,455
May 8, 2025	43.11	45.14	42.90	44.02	43.88	2.61%	62,314
May 7, 2025	43.90	44.70	42.80	42.90	42.76	-1.36%	54,258
May 6, 2025	42.75	43.97	42.40	43.49	43.35	1.38%	46,999
May 5, 2025	42.90	43.69	42.90	42.90	42.76	-0.30%	32,475
May 2, 2025	42.26	43.73	42.26	43.03	42.89	2.97%	18,124
May 1, 2025	41.66	42.77	41.12	41.79	41.65	0.94%	34,104
Apr 30, 2025	41.47	42.05	41.08	41.40	41.27	-1.66%	31,017
Apr 29, 2025	41.91	42.39	41.66	42.10	41.96	0.69%	26,241
Apr 28, 2025	41.31	41.92	41.19	41.81	41.67	0.84%	18,673
Apr 25, 2025	41.67	41.85	41.00	41.46	41.33	-1.36%	24,764
Apr 24, 2025	41.23	42.42	41.23	42.03	41.89	0.38%	23,669
Apr 23, 2025	42.71	43.99	41.39	41.87	41.73	-0.31%	24,945
Apr 22, 2025	40.92	42.41	40.62	42.00	41.86	3.30%	30,151
Apr 21, 2025	40.95	41.15	40.34	40.66	40.53	-1.60%	20,633
Apr 17, 2025	41.08	41.59	40.86	41.32	41.19	0.52%	44,616
Apr 16, 2025	40.27	42.93	40.00	41.11	40.97	1.07%	27,842
Apr 15, 2025	39.74	41.38	39.74	40.67	40.54	2.08%	35,774