Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	54.19	54.78	53.51	54.51	54.51	1.08%	43,400
Feb 12, 2026	54.82	54.99	53.08	53.93	53.93	-0.90%	30,502
Feb 11, 2026	55.47	56.00	53.67	54.42	54.42	-1.54%	35,307
Feb 10, 2026	55.34	56.09	54.58	55.27	55.27	-0.59%	82,417
Feb 9, 2026	56.20	56.99	55.16	55.60	55.60	-1.07%	76,509
Feb 6, 2026	56.86	57.30	55.53	56.20	56.20	0.11%	79,383
Feb 5, 2026	55.54	57.00	55.20	56.14	56.14	0.23%	59,652
Feb 4, 2026	55.80	56.99	55.50	56.01	56.01	1.21%	48,605
Feb 3, 2026	55.22	56.99	54.22	55.34	55.34	-0.32%	60,916
Feb 2, 2026	54.23	55.98	53.94	55.52	55.52	2.89%	57,729
Jan 30, 2026	52.90	54.41	52.69	53.96	53.96	1.66%	55,524
Jan 29, 2026	52.03	53.31	52.03	53.08	53.08	2.67%	41,740
Jan 28, 2026	52.15	52.84	51.31	51.70	51.70	-1.15%	42,991
Jan 27, 2026	52.35	53.11	51.93	52.30	52.30	-0.06%	29,646
Jan 26, 2026	52.45	52.89	51.72	52.33	52.33	-0.23%	26,965
Jan 23, 2026	54.04	54.04	52.04	52.45	52.45	-3.35%	36,690
Jan 22, 2026	54.60	55.40	53.85	54.27	54.27	-0.42%	35,673
Jan 21, 2026	52.75	54.66	52.46	54.50	54.50	3.89%	51,463
Jan 20, 2026	53.20	53.66	52.14	52.46	52.46	-2.87%	63,149
Jan 16, 2026	55.36	55.36	53.96	54.01	54.01	-2.49%	45,522
Jan 15, 2026	54.54	56.40	54.54	55.39	55.39	2.56%	59,294
Jan 14, 2026	55.16	56.15	53.15	54.01	54.01	-1.23%	64,657
Jan 13, 2026	52.82	54.99	52.59	54.68	54.68	4.19%	68,923
Jan 12, 2026	52.43	53.11	51.96	52.48	52.48	-0.57%	44,298
Jan 9, 2026	53.34	53.60	52.61	52.78	52.78	-0.58%	24,656
Jan 8, 2026	51.23	53.82	51.23	53.09	53.09	3.01%	58,780
Jan 7, 2026	52.79	52.79	50.50	51.54	51.54	-1.02%	43,141
Jan 6, 2026	51.53	52.59	49.65	52.07	52.07	0.19%	64,630
Jan 5, 2026	50.93	52.77	50.93	51.97	51.97	1.74%	47,410
Jan 2, 2026	51.53	51.53	50.48	51.08	51.08	-1.24%	30,315
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