Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	45.16	45.75	44.34	45.41	45.41	-0.44%	30,956
Oct 30, 2025	45.61	47.00	45.47	45.61	45.61	-0.60%	25,170
Oct 29, 2025	47.78	47.79	45.42	45.89	45.89	-4.05%	40,468
Oct 28, 2025	47.42	47.82	46.75	47.82	47.82	0.84%	36,626
Oct 27, 2025	48.27	48.33	47.30	47.42	47.42	-1.29%	35,299
Oct 24, 2025	47.94	48.51	47.81	48.04	48.04	1.01%	24,128
Oct 23, 2025	48.52	48.52	47.32	47.56	47.56	-1.74%	26,278
Oct 22, 2025	48.51	49.26	47.92	48.40	48.40	-0.06%	24,376
Oct 21, 2025	49.00	49.20	48.06	48.43	48.43	-1.80%	38,944
Oct 20, 2025	48.27	49.48	48.00	49.32	49.32	3.46%	37,390
Oct 17, 2025	48.09	48.70	47.55	47.67	47.67	-0.22%	50,351
Oct 16, 2025	50.17	50.18	47.00	47.78	47.78	-4.37%	78,526
Oct 15, 2025	49.40	50.28	46.12	49.96	49.96	1.32%	59,260
Oct 14, 2025	47.27	49.40	47.12	49.31	49.31	4.56%	90,126
Oct 13, 2025	47.00	47.16	46.13	47.16	47.16	1.16%	45,937
Oct 10, 2025	50.41	50.41	46.56	46.62	46.62	-7.17%	97,593
Oct 9, 2025	48.40	50.71	47.77	50.22	50.22	4.02%	75,389
Oct 8, 2025	48.74	49.02	47.77	48.28	48.28	-1.33%	48,291
Oct 7, 2025	49.57	50.19	48.86	48.93	48.93	-1.19%	39,806
Oct 6, 2025	48.74	49.82	48.20	49.52	49.52	2.38%	53,763
Oct 3, 2025	47.96	48.78	47.96	48.37	48.37	1.15%	35,454
Oct 2, 2025	48.25	48.29	47.32	47.82	47.82	-1.32%	30,557
Oct 1, 2025	48.55	48.85	47.52	48.46	48.46	-0.84%	32,170
Sep 30, 2025	48.79	49.00	47.65	48.87	48.87	-0.27%	67,452
Sep 29, 2025	50.17	50.54	48.57	49.00	49.00	-1.98%	27,123
Sep 26, 2025	50.17	50.70	49.75	49.99	49.99	-1.19%	22,907
Sep 25, 2025	50.14	50.70	50.14	50.59	50.59	0.04%	22,623
Sep 24, 2025	51.05	51.13	49.96	50.57	50.57	-0.47%	33,835
Sep 23, 2025	51.11	51.98	50.50	50.81	50.81	-1.07%	33,913
Sep 22, 2025	51.44	51.87	50.76	51.36	51.36	-0.17%	27,982
Sep 19, 2025	53.67	53.67	51.43	51.45	51.45	-4.23%	78,732
Sep 18, 2025	52.37	53.91	51.37	53.73	53.73	3.42%	30,033
Sep 17, 2025	51.54	53.68	49.00	51.95	51.95	1.32%	52,031
Sep 16, 2025	51.85	51.87	50.74	51.28	51.28	-1.62%	22,327
Sep 15, 2025	52.09	52.32	51.69	52.12	52.12	0.44%	19,994
Sep 12, 2025	52.61	52.61	51.81	51.89	51.89	-2.28%	22,812
Sep 11, 2025	52.67	53.12	52.15	53.10	53.10	1.07%	30,365
Sep 10, 2025	52.44	52.70	52.22	52.54	52.54	0.92%	19,207
Sep 9, 2025	52.60	53.95	51.92	52.06	52.06	-1.31%	22,620
Sep 8, 2025	52.41	52.88	51.88	52.75	52.75	0.98%	17,646
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