Unity Bancorp, Inc. (UNTY)
NASDAQ: UNTY · Real-Time Price · USD
46.62
-3.60 (-7.17%)
At close: Oct 10, 2025, 4:00 PM EDT
46.62
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:00 PM EDT
Unity Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.41 | 50.41 | 46.56 | 46.87 | - | -6.67% | 61,135 |
| 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 |
| 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 |