Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.62	55.68	53.34	55.17	55.17	2.70%	84,034
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
May 7, 2026	53.10	54.09	53.07	53.77	53.61	1.26%	38,227
May 6, 2026	53.79	54.07	52.87	53.10	52.94	-0.60%	32,323
May 5, 2026	52.21	53.48	52.00	53.42	53.26	2.67%	21,784
May 4, 2026	53.00	53.15	51.83	52.03	51.87	-2.11%	46,703
May 1, 2026	52.42	53.41	52.08	53.15	52.99	1.66%	37,051
Apr 30, 2026	51.75	52.54	51.75	52.28	52.12	0.16%	27,835
Apr 29, 2026	53.65	53.65	51.93	52.20	52.04	-3.16%	35,996
Apr 28, 2026	53.17	54.28	53.17	53.90	53.74	1.89%	59,969
Apr 27, 2026	52.19	53.51	52.19	52.90	52.74	0.90%	43,097
Apr 24, 2026	52.43	53.05	51.51	52.43	52.27	-0.64%	52,790
Apr 23, 2026	52.46	53.04	51.94	52.77	52.61	0.63%	34,033
Apr 22, 2026	53.28	53.45	52.23	52.44	52.28	-0.43%	51,595
Apr 21, 2026	54.13	54.80	50.76	52.67	52.51	-3.30%	38,686
Apr 20, 2026	55.08	55.64	54.41	54.46	54.29	-1.18%	40,416
Apr 17, 2026	54.17	56.47	54.17	55.11	54.94	2.70%	44,590
Apr 16, 2026	53.79	54.07	53.28	53.66	53.50	-0.92%	70,127
Apr 15, 2026	54.80	54.85	53.01	54.16	54.00	-1.53%	88,728
Apr 14, 2026	55.80	56.57	54.80	55.00	54.83	-2.20%	80,594
Apr 13, 2026	55.79	56.44	55.13	56.24	56.07	0.66%	69,427
Apr 10, 2026	56.91	56.91	55.39	55.87	55.70	-1.93%	59,902
Apr 9, 2026	55.25	57.16	55.20	56.97	56.80	2.34%	58,981
Apr 8, 2026	55.25	55.75	54.62	55.67	55.50	3.73%	63,689
Apr 7, 2026	53.56	54.18	51.87	53.67	53.51	0.21%	103,327
Apr 6, 2026	52.70	54.10	52.64	53.56	53.40	1.23%	78,271
Apr 2, 2026	51.66	53.07	51.17	52.91	52.75	1.21%	69,116
Apr 1, 2026	51.91	53.01	51.91	52.28	52.12	0.87%	41,005
Mar 31, 2026	52.08	52.08	50.97	51.83	51.67	0.62%	47,347
Mar 30, 2026	51.20	51.59	50.29	51.51	51.35	1.54%	39,265
Mar 27, 2026	50.75	51.21	50.34	50.73	50.58	-0.74%	45,695
Mar 26, 2026	50.51	51.28	50.51	51.11	50.96	0.18%	38,473