Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.03	53.05	51.72	52.24	52.24	-1.40%	25,257
Sep 4, 2025	52.34	53.00	52.32	52.98	52.83	1.75%	19,624
Sep 3, 2025	51.97	52.19	51.58	52.07	51.92	-0.27%	18,985
Sep 2, 2025	51.88	52.27	51.11	52.21	52.06	-0.27%	37,404
Aug 29, 2025	52.59	52.83	52.04	52.35	52.20	-0.06%	29,373
Aug 28, 2025	52.34	52.71	51.65	52.38	52.23	-0.15%	21,344
Aug 27, 2025	52.32	52.77	51.31	52.46	52.31	-0.10%	31,146
Aug 26, 2025	50.69	52.92	50.69	52.51	52.36	1.47%	24,191
Aug 25, 2025	51.87	52.60	51.02	51.75	51.60	-0.89%	32,240
Aug 22, 2025	49.19	52.48	49.04	52.22	52.07	7.48%	52,926
Aug 21, 2025	48.22	49.26	48.15	48.58	48.44	-0.16%	29,055
Aug 20, 2025	48.05	48.90	48.05	48.66	48.52	0.81%	35,873
Aug 19, 2025	49.11	49.40	48.27	48.27	48.13	-1.27%	24,108
Aug 18, 2025	48.57	49.08	48.15	48.89	48.75	0.93%	16,757
Aug 15, 2025	49.55	49.68	48.18	48.44	48.30	-1.94%	45,212
Aug 14, 2025	48.90	49.90	48.58	49.40	49.26	0.12%	27,434
Aug 13, 2025	49.86	49.86	49.29	49.34	49.20	-	39,092
Aug 12, 2025	47.97	49.62	47.37	49.34	49.20	4.16%	31,021
Aug 11, 2025	47.21	47.80	47.01	47.37	47.23	0.51%	28,769
Aug 8, 2025	46.70	47.26	46.44	47.13	47.00	1.40%	34,884
Aug 7, 2025	47.55	47.55	46.47	46.48	46.35	-1.80%	35,970
Aug 6, 2025	47.00	47.40	46.80	47.33	47.19	0.04%	60,669
Aug 5, 2025	47.85	48.36	46.60	47.31	47.18	-1.19%	70,309
Aug 4, 2025	47.75	48.49	47.57	47.88	47.74	0.06%	66,258
Aug 1, 2025	48.70	48.70	47.26	47.85	47.71	-2.57%	84,823
Jul 31, 2025	49.45	49.84	48.73	49.11	48.97	-1.23%	68,684
Jul 30, 2025	49.99	51.01	49.57	49.72	49.58	-0.92%	74,462
Jul 29, 2025	50.77	51.37	50.08	50.18	50.04	-0.36%	67,669
Jul 28, 2025	49.89	50.60	49.89	50.36	50.22	0.42%	34,623
Jul 25, 2025	51.46	51.46	50.05	50.15	50.01	-2.73%	66,378
Jul 24, 2025	53.11	53.30	51.29	51.56	51.41	-2.59%	65,482
Jul 23, 2025	52.87	53.45	52.58	52.93	52.78	0.53%	59,272
Jul 22, 2025	52.96	53.51	52.49	52.65	52.50	-1.07%	79,736
Jul 21, 2025	52.35	54.00	52.17	53.22	53.07	1.14%	77,765
Jul 18, 2025	53.31	53.43	51.71	52.62	52.47	0.04%	111,146
Jul 17, 2025	52.12	53.45	52.12	52.60	52.45	0.32%	50,739
Jul 16, 2025	52.54	52.85	51.34	52.43	52.28	1.08%	63,304
Jul 15, 2025	53.14	53.99	51.37	51.87	51.72	-1.48%	100,853
Jul 14, 2025	51.09	52.77	50.00	52.65	52.50	2.97%	73,094
Jul 11, 2025	54.36	54.64	50.90	51.13	50.98	-5.30%	130,818
Jul 10, 2025	52.52	54.34	52.40	53.99	53.84	3.17%	109,259
Jul 9, 2025	52.36	52.93	51.77	52.33	52.18	0.04%	71,345
Jul 8, 2025	52.44	53.39	52.04	52.31	52.16	0.38%	74,892
Jul 7, 2025	52.07	52.67	51.68	52.11	51.96	-0.29%	68,508
Jul 3, 2025	50.37	52.26	50.21	52.26	52.11	3.90%	41,762
Jul 2, 2025	49.13	50.43	48.07	50.30	50.16	3.29%	98,266
Jul 1, 2025	46.96	49.18	46.69	48.70	48.56	3.44%	118,679
Jun 30, 2025	47.79	48.11	45.58	47.08	46.95	-0.78%	120,582
Jun 27, 2025	47.09	47.88	46.27	47.45	47.31	1.41%	319,709
Jun 26, 2025	45.52	46.89	45.20	46.79	46.66	2.93%	82,168