Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	55.08	55.64	54.41	54.46	54.46	-1.18%	35,886
Apr 17, 2026	54.17	56.47	54.17	55.11	55.11	2.70%	44,353
Apr 16, 2026	53.79	54.07	53.28	53.66	53.66	-0.92%	55,566
Apr 15, 2026	54.80	54.85	53.01	54.16	54.16	-1.53%	88,728
Apr 14, 2026	55.80	56.57	54.80	55.00	55.00	-2.20%	80,594
Apr 13, 2026	55.79	56.44	55.13	56.24	56.24	0.66%	69,427
Apr 10, 2026	56.91	56.91	55.39	55.87	55.87	-1.93%	59,902
Apr 9, 2026	55.25	57.16	55.20	56.97	56.97	2.34%	58,974
Apr 8, 2026	55.25	55.75	54.62	55.67	55.67	3.73%	63,533
Apr 7, 2026	53.56	54.18	51.87	53.67	53.67	0.21%	103,327
Apr 6, 2026	52.70	54.10	52.64	53.56	53.56	1.23%	78,271
Apr 2, 2026	51.66	53.07	51.17	52.91	52.91	1.21%	69,116
Apr 1, 2026	51.91	53.01	51.91	52.28	52.28	0.87%	41,005
Mar 31, 2026	52.08	52.08	50.97	51.83	51.83	0.62%	47,347
Mar 30, 2026	51.20	51.59	50.29	51.51	51.51	1.54%	36,422
Mar 27, 2026	50.75	51.21	50.34	50.73	50.73	-0.74%	45,695
Mar 26, 2026	50.51	51.28	50.51	51.11	51.11	0.18%	38,473
Mar 25, 2026	51.25	51.29	50.66	51.02	51.02	0.61%	37,736
Mar 24, 2026	50.26	51.29	50.26	50.71	50.71	-0.10%	65,534
Mar 23, 2026	50.47	51.74	50.47	50.76	50.76	2.79%	49,133
Mar 20, 2026	49.84	49.95	48.99	49.38	49.38	-0.60%	63,967
Mar 19, 2026	48.77	50.06	48.52	49.68	49.68	0.81%	35,089
Mar 18, 2026	49.41	50.80	48.90	49.28	49.28	-0.90%	38,859
Mar 17, 2026	50.39	50.53	49.52	49.73	49.73	-0.88%	34,992
Mar 16, 2026	50.30	50.75	50.01	50.17	50.17	0.32%	67,832
Mar 13, 2026	50.49	50.49	49.47	50.01	50.01	-0.34%	38,742
Mar 12, 2026	49.00	50.24	49.00	50.18	50.18	0.32%	49,913
Mar 11, 2026	50.25	50.75	49.53	50.02	50.02	-0.75%	34,114
Mar 10, 2026	49.97	51.35	49.79	50.40	50.40	-0.02%	71,051
Mar 9, 2026	50.26	50.66	48.76	50.41	50.41	-1.31%	45,741
Mar 6, 2026	50.94	51.34	49.82	51.08	51.08	-2.05%	40,795
Mar 5, 2026	52.36	53.03	51.31	52.15	51.99	-1.60%	47,472
Mar 4, 2026	53.46	53.90	52.90	53.00	52.84	-0.04%	43,756
Mar 3, 2026	52.89	53.43	52.16	53.02	52.86	-1.71%	44,078
Mar 2, 2026	52.30	54.21	51.84	53.94	53.77	1.41%	46,962
Feb 27, 2026	53.31	53.46	52.00	53.19	53.03	-0.30%	65,725
Feb 26, 2026	53.58	54.69	52.77	53.35	53.19	0.23%	53,225
Feb 25, 2026	52.60	53.46	51.96	53.23	53.07	2.28%	28,660
Feb 24, 2026	51.90	52.21	51.21	52.05	51.89	-0.11%	32,288
Feb 23, 2026	54.19	54.70	51.56	52.10	51.94	-3.96%	43,414
Feb 20, 2026	53.41	54.25	52.75	54.25	54.08	1.57%	27,434
Feb 19, 2026	54.02	54.02	53.08	53.41	53.25	-1.48%	48,367
Feb 18, 2026	54.58	55.36	54.06	54.21	54.04	-0.90%	33,427
Feb 17, 2026	54.74	55.74	54.29	54.70	54.53	0.35%	27,422
Feb 13, 2026	54.19	54.78	53.51	54.51	54.34	1.08%	43,400
Feb 12, 2026	54.82	54.99	53.08	53.93	53.76	-0.90%	30,502
Feb 11, 2026	55.47	56.00	53.67	54.42	54.25	-1.54%	47,213
Feb 10, 2026	55.34	56.09	54.58	55.27	55.10	-0.59%	82,417
Feb 9, 2026	56.20	56.99	55.16	55.60	55.43	-1.07%	76,509
Feb 6, 2026	56.86	57.30	55.53	56.20	56.03	0.11%	79,383