Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.14	44.42	42.14	43.92	43.92	2.40%	79,802
Dec 19, 2024	43.93	44.57	42.31	42.89	42.89	-0.33%	72,099
Dec 18, 2024	46.49	46.86	42.35	43.03	43.03	-6.78%	42,353
Dec 17, 2024	47.34	47.86	45.94	46.16	46.16	-2.82%	30,202
Dec 16, 2024	47.19	48.44	46.92	47.50	47.50	1.47%	60,749
Dec 13, 2024	46.84	47.11	46.28	46.81	46.81	0.43%	33,336
Dec 12, 2024	47.35	47.53	45.79	46.61	46.48	-1.02%	30,692
Dec 11, 2024	46.10	47.30	45.80	47.09	46.96	2.79%	29,803
Dec 10, 2024	45.20	46.36	45.02	45.81	45.68	0.93%	22,619
Dec 9, 2024	45.62	46.14	45.06	45.39	45.26	-0.50%	29,823
Dec 6, 2024	45.49	46.23	44.86	45.62	45.49	0.84%	27,655
Dec 5, 2024	45.85	46.00	44.83	45.24	45.12	-0.57%	19,890
Dec 4, 2024	45.50	45.72	44.65	45.50	45.37	0.55%	26,437
Dec 3, 2024	45.09	45.95	44.50	45.25	45.13	-0.29%	21,845
Dec 2, 2024	45.15	45.64	44.80	45.38	45.25	-0.04%	22,205
Nov 29, 2024	45.82	45.82	44.92	45.40	45.27	-0.55%	8,747
Nov 27, 2024	45.80	46.51	44.97	45.65	45.52	-0.44%	28,925
Nov 26, 2024	46.50	46.67	45.80	45.85	45.72	-1.76%	15,612
Nov 25, 2024	46.99	48.22	46.63	46.67	46.54	0.13%	26,717
Nov 22, 2024	46.24	46.75	46.15	46.61	46.48	1.59%	25,432
Nov 21, 2024	45.40	46.33	45.28	45.88	45.75	2.11%	17,145
Nov 20, 2024	44.88	45.00	44.10	44.93	44.81	0.11%	20,297
Nov 19, 2024	44.52	45.19	44.41	44.88	44.76	-0.69%	18,808
Nov 18, 2024	45.47	46.00	45.19	45.19	45.07	-0.33%	33,605
Nov 15, 2024	46.00	46.00	44.92	45.34	45.21	-0.70%	31,747
Nov 14, 2024	45.82	45.98	45.25	45.66	45.53	-0.37%	30,441
Nov 13, 2024	46.21	47.00	45.73	45.83	45.70	-1.14%	23,975
Nov 12, 2024	47.36	48.08	45.99	46.36	46.23	-1.70%	29,639
Nov 11, 2024	45.87	47.37	45.35	47.16	47.03	3.99%	29,535
Nov 8, 2024	44.02	45.55	44.02	45.35	45.22	1.41%	22,137
Nov 7, 2024	45.75	46.17	43.78	44.72	44.60	-2.74%	38,748
Nov 6, 2024	43.32	46.10	41.84	45.98	45.85	14.18%	103,676
Nov 5, 2024	39.10	40.43	39.07	40.27	40.16	2.76%	30,675
Nov 4, 2024	38.23	39.20	38.07	39.19	39.08	1.58%	26,130
Nov 1, 2024	38.78	38.80	38.23	38.58	38.47	-0.26%	23,669
Oct 31, 2024	39.39	39.42	38.68	38.68	38.57	-2.10%	14,901
Oct 30, 2024	40.00	40.41	39.51	39.51	39.40	0.30%	21,394
Oct 29, 2024	39.29	39.42	39.29	39.39	39.28	0.33%	14,376
Oct 28, 2024	38.41	39.84	38.29	39.26	39.15	2.32%	36,082
Oct 25, 2024	39.25	39.25	38.37	38.37	38.26	-1.51%	21,232
Oct 24, 2024	39.05	39.14	38.59	38.96	38.85	-0.61%	28,416
Oct 23, 2024	39.01	39.20	38.63	39.20	39.09	-0.03%	27,052
Oct 22, 2024	38.02	39.25	37.93	39.21	39.10	3.13%	30,556
Oct 21, 2024	39.60	39.60	37.71	38.02	37.92	-3.01%	99,845
Oct 18, 2024	40.53	40.81	38.93	39.20	39.09	-3.14%	35,601
Oct 17, 2024	39.43	40.47	39.13	40.47	40.36	3.45%	35,411
Oct 16, 2024	38.65	39.49	38.63	39.12	39.01	1.74%	47,792
Oct 15, 2024	37.72	39.23	37.72	38.45	38.34	1.94%	41,119
Oct 14, 2024	36.00	38.10	35.77	37.72	37.62	7.37%	41,864
Oct 11, 2024	33.39	35.13	33.39	35.13	35.03	6.58%	45,283
Oct 10, 2024	32.60	33.10	32.30	32.96	32.87	0.61%	14,135
Oct 9, 2024	32.59	33.00	32.33	32.76	32.67	1.08%	14,778
Oct 8, 2024	33.27	33.33	32.41	32.41	32.32	-1.43%	9,676
Oct 7, 2024	32.78	32.95	32.55	32.88	32.79	0.15%	10,533
Oct 4, 2024	32.81	33.12	32.75	32.83	32.74	1.39%	9,208
Oct 3, 2024	32.68	32.83	32.23	32.38	32.29	-0.67%	14,299
Oct 2, 2024	34.60	34.60	32.60	32.60	32.51	-1.72%	5,724
Oct 1, 2024	34.12	34.12	33.14	33.17	33.08	-2.61%	19,666
Sep 30, 2024	34.07	34.19	33.67	34.06	33.97	0.41%	14,568
Sep 27, 2024	33.92	34.54	33.69	33.92	33.83	-0.35%	16,347
Sep 26, 2024	34.57	34.57	33.97	34.04	33.95	-0.73%	13,138
Sep 25, 2024	34.03	34.49	34.03	34.29	34.20	0.32%	26,668
Sep 24, 2024	34.95	34.95	34.14	34.18	34.09	-2.26%	14,090
Sep 23, 2024	35.08	35.13	34.50	34.97	34.87	-0.23%	23,354
Sep 20, 2024	34.72	35.20	34.72	35.05	34.95	-0.26%	73,360
Sep 19, 2024	34.61	35.23	34.32	35.14	35.04	3.26%	20,267
Sep 18, 2024	33.47	34.57	33.44	34.03	33.94	1.73%	27,720
Sep 17, 2024	33.10	34.00	33.10	33.45	33.36	0.57%	15,490
Sep 16, 2024	33.36	33.64	33.26	33.26	33.17	1.16%	10,951
Sep 13, 2024	32.38	33.09	32.38	32.88	32.79	2.49%	18,110
Sep 12, 2024	32.12	32.27	31.95	32.08	31.99	-0.06%	19,310
Sep 11, 2024	32.24	32.24	31.44	32.10	32.01	-0.34%	8,574
Sep 10, 2024	32.40	32.65	32.21	32.21	32.12	-0.46%	15,569
Sep 9, 2024	32.14	32.63	32.06	32.36	32.27	0.62%	10,675
Sep 6, 2024	32.44	32.70	32.16	32.16	32.07	-2.04%	20,924
Sep 5, 2024	32.60	32.91	31.66	32.83	32.61	0.83%	11,681
Sep 4, 2024	33.64	33.64	32.30	32.56	32.34	-3.15%	26,898
Sep 3, 2024	34.11	34.19	33.60	33.62	33.39	-0.91%	13,062
Aug 30, 2024	33.70	34.27	33.70	33.93	33.70	1.22%	7,019
Aug 29, 2024	33.60	34.04	33.33	33.52	33.29	0.12%	10,124
Aug 28, 2024	33.74	33.74	33.35	33.48	33.25	0.39%	12,423
Aug 27, 2024	32.74	33.35	32.71	33.35	33.12	-0.83%	14,458
Aug 26, 2024	34.41	34.71	33.63	33.63	33.40	-0.83%	13,071
Aug 23, 2024	32.58	34.12	32.58	33.91	33.68	5.54%	15,878
Aug 22, 2024	32.25	32.25	31.76	32.13	31.91	0.37%	5,682
Aug 21, 2024	32.12	32.37	31.93	32.01	31.79	-0.09%	10,752
Aug 20, 2024	32.50	32.50	31.79	32.04	31.82	-2.11%	8,734
Aug 19, 2024	32.56	33.00	32.56	32.73	32.51	0.68%	5,756
Aug 16, 2024	31.93	32.76	31.93	32.51	32.29	2.17%	8,464
Aug 15, 2024	31.41	32.45	31.41	31.82	31.60	2.98%	21,814
Aug 14, 2024	31.02	31.02	30.57	30.90	30.69	0.23%	14,090
Aug 13, 2024	30.69	30.83	30.28	30.83	30.62	0.59%	15,848
Aug 12, 2024	31.25	31.25	30.60	30.65	30.44	-1.57%	11,681
Aug 9, 2024	31.15	31.20	30.99	31.14	30.93	-0.32%	8,856
Aug 8, 2024	31.25	31.35	31.10	31.24	31.03	0.74%	10,016
Aug 7, 2024	31.25	31.25	30.82	31.01	30.80	-0.29%	45,075
Aug 6, 2024	31.80	31.80	31.10	31.10	30.89	-2.45%	21,518
Aug 5, 2024	32.55	32.66	31.52	31.88	31.66	-4.92%	24,150
Aug 2, 2024	32.94	33.97	32.31	33.53	33.30	-1.70%	24,902
Aug 1, 2024	35.10	35.10	33.90	34.11	33.88	-1.47%	30,451