Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	57.00	57.00	56.71	56.77	-	-0.60%	4,802
Jul 20, 2026	57.52	57.94	56.09	57.11	57.11	-0.24%	66,149
Jul 17, 2026	59.26	59.26	56.99	57.25	57.25	-3.39%	53,656
Jul 16, 2026	56.62	60.11	56.12	59.26	59.26	4.67%	88,843
Jul 15, 2026	56.14	57.31	55.95	56.62	56.62	1.94%	53,840
Jul 14, 2026	56.75	57.00	54.57	55.54	55.54	-3.16%	152,175
Jul 13, 2026	56.85	57.51	56.69	57.35	57.35	1.20%	51,309
Jul 10, 2026	56.09	56.88	55.62	56.67	56.67	0.62%	48,495
Jul 9, 2026	55.41	56.71	55.00	56.32	56.32	1.77%	40,205
Jul 8, 2026	55.96	56.26	52.64	55.34	55.34	-2.17%	80,491
Jul 7, 2026	57.74	58.36	56.42	56.57	56.57	-1.22%	62,970
Jul 6, 2026	57.67	58.43	56.90	57.27	57.27	-1.46%	67,487
Jul 2, 2026	59.44	60.02	57.90	58.12	58.12	-1.82%	49,034
Jul 1, 2026	59.02	59.82	58.44	59.20	59.20	0.87%	48,017
Jun 30, 2026	58.44	58.84	57.57	58.69	58.69	-0.02%	32,153
Jun 29, 2026	59.48	59.73	58.34	58.70	58.70	-1.41%	56,697
Jun 26, 2026	58.39	60.86	58.07	59.54	59.54	2.76%	219,754
Jun 25, 2026	58.07	58.40	57.71	57.94	57.94	-0.34%	41,426
Jun 24, 2026	56.51	58.29	56.24	58.14	58.14	2.81%	57,747
Jun 23, 2026	55.59	56.92	55.56	56.55	56.55	1.98%	41,829
Jun 22, 2026	55.29	55.90	55.20	55.45	55.45	0.04%	34,732
Jun 18, 2026	55.52	55.76	54.81	55.43	55.43	1.04%	67,649
Jun 17, 2026	55.46	56.09	54.13	54.86	54.86	-1.24%	38,962
Jun 16, 2026	55.80	56.23	55.11	55.55	55.55	0.31%	46,186
Jun 15, 2026	56.94	57.82	55.18	55.38	55.38	-2.21%	46,106
Jun 12, 2026	55.78	56.76	55.70	56.63	56.63	2.13%	105,236
Jun 11, 2026	56.10	56.90	55.07	55.45	55.45	-1.19%	81,712
Jun 10, 2026	56.29	57.00	55.61	56.12	56.12	0.04%	79,002
Jun 9, 2026	55.16	56.40	55.15	56.10	56.10	2.54%	139,856
Jun 8, 2026	55.27	55.76	54.66	54.71	54.71	-0.83%	71,148
Jun 5, 2026	53.62	55.68	53.34	55.17	55.17	2.70%	90,999
Jun 4, 2026	52.98	55.00	52.98	53.72	53.72	2.13%	128,656
Jun 3, 2026	54.37	54.37	52.71	52.76	52.60	-3.60%	66,151
Jun 2, 2026	54.26	55.00	53.52	54.73	54.56	0.26%	59,069
Jun 1, 2026	55.46	55.46	53.76	54.59	54.42	-2.27%	51,618
May 29, 2026	55.94	56.17	55.46	55.86	55.69	-0.69%	54,433
May 28, 2026	55.96	56.90	55.38	56.25	56.08	1.50%	27,601
May 27, 2026	55.94	56.40	55.12	55.42	55.25	-0.41%	37,820
May 26, 2026	54.92	55.87	54.92	55.65	55.48	1.96%	29,406
May 22, 2026	55.37	55.89	54.57	54.58	54.41	-1.30%	24,514
May 21, 2026	54.29	55.30	52.87	55.30	55.13	1.64%	46,542
May 20, 2026	53.09	54.41	52.15	54.41	54.24	2.56%	37,080
May 19, 2026	52.90	53.78	52.54	53.05	52.89	-0.04%	33,051
May 18, 2026	52.55	53.45	52.55	53.07	52.91	1.22%	22,138
May 15, 2026	52.82	53.18	52.40	52.43	52.27	-0.25%	53,432
May 14, 2026	52.27	53.01	52.27	52.56	52.40	0.96%	19,827
May 13, 2026	51.91	52.33	51.80	52.06	51.90	-0.27%	33,572
May 12, 2026	52.79	52.79	51.82	52.20	52.04	-1.53%	42,648
May 11, 2026	53.49	53.96	52.94	53.01	52.85	-1.17%	46,443
May 8, 2026	53.81	54.12	53.36	53.64	53.48	-0.24%	21,802