Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	52.35	54.00	52.17	53.22	53.22	1.14%	77,765
Jul 18, 2025	53.31	53.43	51.71	52.62	52.62	0.04%	111,146
Jul 17, 2025	52.12	53.45	52.12	52.60	52.60	0.32%	50,739
Jul 16, 2025	52.54	52.85	51.34	52.43	52.43	1.08%	63,304
Jul 15, 2025	53.14	53.99	51.37	51.87	51.87	-1.48%	100,853
Jul 14, 2025	51.09	52.77	50.00	52.65	52.65	2.97%	73,094
Jul 11, 2025	54.36	54.64	50.90	51.13	51.13	-5.30%	130,818
Jul 10, 2025	52.52	54.34	52.40	53.99	53.99	3.17%	109,259
Jul 9, 2025	52.36	52.93	51.77	52.33	52.33	0.04%	71,345
Jul 8, 2025	52.44	53.39	52.04	52.31	52.31	0.38%	74,892
Jul 7, 2025	52.07	52.67	51.68	52.11	52.11	-0.29%	68,508
Jul 3, 2025	50.37	52.26	50.21	52.26	52.26	3.90%	41,762
Jul 2, 2025	49.13	50.43	48.07	50.30	50.30	3.29%	98,266
Jul 1, 2025	46.96	49.18	46.69	48.70	48.70	3.44%	118,679
Jun 30, 2025	47.79	48.11	45.58	47.08	47.08	-0.78%	120,582
Jun 27, 2025	47.09	47.88	46.27	47.45	47.45	1.41%	319,709
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