Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	42.71	43.99	41.39	41.87	41.87	-0.31%	24,945
Apr 22, 2025	40.92	42.41	40.62	42.00	42.00	3.30%	30,151
Apr 21, 2025	40.95	41.15	40.34	40.66	40.66	-1.60%	20,633
Apr 17, 2025	41.08	41.59	40.86	41.32	41.32	0.52%	44,616
Apr 16, 2025	40.27	42.93	40.00	41.11	41.11	1.07%	27,842
Apr 15, 2025	39.74	41.38	39.74	40.67	40.67	2.08%	35,774
Apr 14, 2025	39.40	41.00	38.02	39.84	39.84	1.14%	36,628
Apr 11, 2025	38.20	39.72	38.04	39.39	39.39	-0.35%	42,547
Apr 10, 2025	40.62	40.99	38.74	39.53	39.53	-4.10%	27,536
Apr 9, 2025	39.83	42.57	38.72	41.22	41.22	2.92%	59,576
Apr 8, 2025	40.63	41.90	39.96	40.05	40.05	0.28%	38,747
Apr 7, 2025	38.04	40.58	36.65	39.94	39.94	3.12%	52,661
Apr 4, 2025	38.00	39.17	37.11	38.73	38.73	-1.48%	59,699
Apr 3, 2025	40.12	40.70	39.31	39.31	39.31	-5.96%	43,340
Apr 2, 2025	41.19	41.82	41.19	41.80	41.80	0.97%	18,940
Apr 1, 2025	40.38	41.63	40.24	41.40	41.40	1.72%	23,383
Mar 31, 2025	40.59	41.29	40.52	40.70	40.70	-1.43%	34,536
Mar 28, 2025	42.00	42.18	40.61	41.29	41.29	-1.97%	32,656
Mar 27, 2025	41.88	42.63	41.51	42.12	42.12	1.01%	27,388
Mar 26, 2025	42.31	42.69	41.20	41.70	41.70	-0.60%	29,287
Mar 25, 2025	42.94	43.25	41.85	41.95	41.95	-2.58%	20,624
Mar 24, 2025	42.73	43.54	42.45	43.06	43.06	2.18%	26,744
Mar 21, 2025	41.19	42.32	41.03	42.14	42.14	1.27%	66,481
Mar 20, 2025	42.26	42.94	41.59	41.61	41.61	-2.58%	52,554
Mar 19, 2025	42.24	43.25	42.04	42.71	42.71	1.50%	31,461
Mar 18, 2025	41.80	42.37	41.63	42.08	42.08	-	20,783
Mar 17, 2025	42.18	43.33	41.66	42.08	42.08	-0.86%	37,222
Mar 14, 2025	42.33	42.83	42.14	42.45	42.45	0.75%	19,324
Mar 13, 2025	42.35	42.82	41.98	42.13	41.99	-0.75%	17,690
Mar 12, 2025	42.70	42.75	41.59	42.45	42.31	-0.12%	33,277
Mar 11, 2025	41.01	43.03	40.32	42.50	42.36	3.73%	72,954
Mar 10, 2025	42.01	42.21	40.56	40.97	40.84	-4.30%	36,763
Mar 7, 2025	42.43	43.29	41.99	42.81	42.67	0.28%	25,720
Mar 6, 2025	42.56	42.81	42.00	42.69	42.55	-0.42%	30,460
Mar 5, 2025	43.79	44.35	42.66	42.87	42.73	-2.17%	37,728
Mar 4, 2025	45.23	45.23	43.61	43.82	43.68	-4.86%	46,990
Mar 3, 2025	47.36	47.36	45.66	46.06	45.91	-3.01%	41,234
Feb 28, 2025	46.70	47.87	46.47	47.49	47.33	2.88%	37,404
Feb 27, 2025	46.55	46.84	45.99	46.16	46.01	-0.84%	32,704
Feb 26, 2025	46.78	47.60	46.19	46.55	46.40	-0.79%	23,896
Feb 25, 2025	47.00	48.11	46.67	46.92	46.77	-0.06%	29,642
Feb 24, 2025	47.68	49.82	46.47	46.95	46.80	-0.40%	45,397
Feb 21, 2025	47.83	48.74	46.97	47.14	46.99	-0.13%	81,626
Feb 20, 2025	48.08	49.90	46.36	47.20	47.05	-2.24%	23,880
Feb 19, 2025	48.45	48.50	47.71	48.28	48.12	-1.03%	18,259
Feb 18, 2025	48.36	48.89	47.82	48.78	48.62	1.01%	17,146
Feb 14, 2025	48.29	49.63	47.65	48.29	48.13	0.54%	16,254
Feb 13, 2025	48.47	48.47	47.74	48.03	47.87	-0.52%	32,564
Feb 12, 2025	48.96	49.67	48.25	48.28	48.12	-3.01%	29,739
Feb 11, 2025	49.28	50.20	48.88	49.78	49.62	0.73%	34,612