Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	58.29	59.04	58.02	58.19	58.19	-1.04%	196,578
Sep 17, 2026	59.65	59.65	58.53	58.80	58.80	-0.76%	46,765
Sep 16, 2026	60.10	60.31	57.89	59.25	59.25	-0.80%	60,890
Sep 15, 2026	59.60	60.27	59.20	59.73	59.73	-0.37%	50,880
Sep 14, 2026	59.94	60.70	59.40	59.95	59.95	-0.30%	69,387
Sep 11, 2026	59.82	61.23	59.47	60.13	60.13	1.76%	56,045
Sep 10, 2026	58.77	59.22	58.26	59.09	59.09	0.54%	49,887
Sep 9, 2026	58.39	59.21	58.39	58.77	58.77	-0.34%	41,343
Sep 8, 2026	59.65	60.12	58.82	58.97	58.97	-1.65%	62,683
Sep 4, 2026	59.00	60.07	59.00	59.96	59.96	1.78%	35,808
Sep 3, 2026	59.06	59.85	58.85	58.91	58.91	0.49%	47,216
Sep 2, 2026	57.93	59.40	57.93	58.79	58.62	1.71%	51,520
Sep 1, 2026	58.03	58.40	57.36	57.80	57.63	-0.40%	44,714
Aug 31, 2026	58.68	58.80	57.83	58.03	57.86	-1.28%	38,666
Aug 28, 2026	58.38	59.10	58.32	58.78	58.61	0.82%	44,651
Aug 27, 2026	58.05	58.87	57.70	58.30	58.13	-0.05%	58,246
Aug 26, 2026	58.52	58.99	58.20	58.33	58.16	-0.49%	49,912
Aug 25, 2026	59.24	59.32	58.37	58.62	58.45	-1.21%	36,921
Aug 24, 2026	59.64	60.34	59.11	59.34	59.17	-0.17%	54,151
Aug 21, 2026	59.98	60.52	59.01	59.44	59.27	0.56%	75,238
Aug 20, 2026	58.76	60.27	58.20	59.11	58.94	-	74,624
Aug 19, 2026	60.53	60.53	58.85	59.11	58.94	-1.76%	35,331
Aug 18, 2026	61.04	61.32	60.15	60.17	60.00	-1.15%	46,136
Aug 17, 2026	61.54	61.72	60.69	60.87	60.69	-1.54%	52,704
Aug 14, 2026	61.73	62.50	61.10	61.82	61.64	0.15%	49,870
Aug 13, 2026	61.89	62.26	61.33	61.73	61.55	0.21%	56,562
Aug 12, 2026	60.87	61.73	60.65	61.60	61.42	1.50%	50,865
Aug 11, 2026	59.45	60.72	59.45	60.69	60.51	1.98%	51,583
Aug 10, 2026	59.24	60.53	59.04	59.51	59.34	-0.25%	55,099
Aug 7, 2026	59.68	59.70	59.04	59.66	59.49	-0.73%	59,092
Aug 6, 2026	60.41	60.55	59.92	60.10	59.93	0.45%	75,931
Aug 5, 2026	60.48	60.59	59.81	59.83	59.66	-0.33%	56,381
Aug 4, 2026	59.29	60.34	59.13	60.03	59.86	1.49%	63,039
Aug 3, 2026	59.37	60.24	58.96	59.15	58.98	0.44%	58,532
Jul 31, 2026	58.78	59.50	58.34	58.89	58.72	0.37%	53,801
Jul 30, 2026	59.05	59.43	58.01	58.67	58.50	-0.20%	54,891
Jul 29, 2026	58.87	59.50	58.31	58.79	58.62	-0.39%	65,022
Jul 28, 2026	58.53	60.21	58.30	59.02	58.85	1.57%	63,911
Jul 27, 2026	58.81	60.00	57.79	58.11	57.94	0.11%	53,675
Jul 24, 2026	57.11	58.77	57.11	58.05	57.88	2.07%	72,706
Jul 23, 2026	56.64	57.48	56.40	56.87	56.71	-0.92%	62,352
Jul 22, 2026	57.43	57.75	56.60	57.40	57.23	0.28%	125,298
Jul 21, 2026	57.00	57.52	56.58	57.24	57.07	0.23%	53,689
Jul 20, 2026	57.52	57.94	56.09	57.11	56.94	-0.24%	66,150
Jul 17, 2026	59.26	59.26	56.99	57.25	57.08	-3.39%	53,656
Jul 16, 2026	56.62	60.11	56.12	59.26	59.09	4.67%	88,843
Jul 15, 2026	56.14	57.31	55.95	56.62	56.45	1.94%	54,176
Jul 14, 2026	56.75	57.00	54.57	55.54	55.38	-3.16%	155,510
Jul 13, 2026	56.85	57.51	56.69	57.35	57.18	1.20%	51,316
Jul 10, 2026	56.09	56.88	55.62	56.67	56.51	0.62%	48,495