Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	40.38	40.80	40.24	40.80	-	0.25%	4,201
Mar 31, 2025	40.59	41.29	40.52	40.70	40.70	-1.43%	34,536
Mar 28, 2025	42.00	42.18	40.61	41.29	41.29	-1.97%	32,656
Mar 27, 2025	41.88	42.63	41.51	42.12	42.12	1.01%	27,388
Mar 26, 2025	42.31	42.69	41.20	41.70	41.70	-0.60%	29,287
Mar 25, 2025	42.94	43.25	41.85	41.95	41.95	-2.58%	20,624
Mar 24, 2025	42.73	43.54	42.45	43.06	43.06	2.18%	26,744
Mar 21, 2025	41.19	42.32	41.03	42.14	42.14	1.27%	66,481
Mar 20, 2025	42.26	42.94	41.59	41.61	41.61	-2.58%	52,554
Mar 19, 2025	42.24	43.25	42.04	42.71	42.71	1.50%	31,461
Mar 18, 2025	41.80	42.37	41.63	42.08	42.08	-	20,783
Mar 17, 2025	42.18	43.33	41.66	42.08	42.08	-0.86%	37,222
Mar 14, 2025	42.33	42.83	42.14	42.45	42.45	0.75%	19,324
Mar 13, 2025	42.35	42.82	41.98	42.13	41.99	-0.75%	17,690
Mar 12, 2025	42.70	42.75	41.59	42.45	42.31	-0.12%	33,277
Mar 11, 2025	41.01	43.03	40.32	42.50	42.36	3.73%	72,954
Mar 10, 2025	42.01	42.21	40.56	40.97	40.84	-4.30%	36,763
Mar 7, 2025	42.43	43.29	41.99	42.81	42.67	0.28%	25,720
Mar 6, 2025	42.56	42.81	42.00	42.69	42.55	-0.42%	30,460
Mar 5, 2025	43.79	44.35	42.66	42.87	42.73	-2.17%	37,728
Mar 4, 2025	45.23	45.23	43.61	43.82	43.68	-4.86%	46,990
Mar 3, 2025	47.36	47.36	45.66	46.06	45.91	-3.01%	41,234
Feb 28, 2025	46.70	47.87	46.47	47.49	47.33	2.88%	37,404
Feb 27, 2025	46.55	46.84	45.99	46.16	46.01	-0.84%	32,704
Feb 26, 2025	46.78	47.60	46.19	46.55	46.40	-0.79%	23,896
Feb 25, 2025	47.00	48.11	46.67	46.92	46.77	-0.06%	29,642
Feb 24, 2025	47.68	49.82	46.47	46.95	46.80	-0.40%	45,397
Feb 21, 2025	47.83	48.74	46.97	47.14	46.99	-0.13%	81,626
Feb 20, 2025	48.08	49.90	46.36	47.20	47.05	-2.24%	23,880
Feb 19, 2025	48.45	48.50	47.71	48.28	48.12	-1.03%	18,259
Feb 18, 2025	48.36	48.89	47.82	48.78	48.62	1.01%	17,146
Feb 14, 2025	48.29	49.63	47.65	48.29	48.13	0.54%	16,254
Feb 13, 2025	48.47	48.47	47.74	48.03	47.87	-0.52%	32,564
Feb 12, 2025	48.96	49.67	48.25	48.28	48.12	-3.01%	29,739
Feb 11, 2025	49.28	50.20	48.88	49.78	49.62	0.73%	34,612
Feb 10, 2025	50.09	50.09	48.81	49.42	49.26	-0.18%	56,574
Feb 7, 2025	50.85	51.22	49.51	49.51	49.35	-2.64%	32,209
Feb 6, 2025	50.39	50.99	49.71	50.85	50.68	1.86%	38,758
Feb 5, 2025	49.57	50.36	48.25	49.92	49.76	1.86%	73,883
Feb 4, 2025	47.95	49.44	47.79	49.01	48.85	3.22%	97,023
Feb 3, 2025	47.05	48.23	46.01	47.48	47.32	-1.80%	36,163
Jan 31, 2025	48.01	48.83	47.17	48.35	48.19	0.42%	49,605
Jan 30, 2025	48.70	49.13	47.42	48.15	47.99	0.15%	53,061
Jan 29, 2025	47.85	48.68	47.73	48.08	47.92	-0.02%	29,666
Jan 28, 2025	48.04	48.55	47.37	48.09	47.93	-0.78%	31,385
Jan 27, 2025	47.97	49.03	47.97	48.47	48.31	0.90%	46,223
Jan 24, 2025	47.07	48.43	46.86	48.04	47.88	1.72%	41,177
Jan 23, 2025	47.38	48.34	46.87	47.23	47.08	-1.11%	45,572
Jan 22, 2025	48.38	48.38	47.38	47.76	47.60	-1.34%	36,486
Jan 21, 2025	47.60	48.45	47.15	48.41	48.25	2.67%	44,323