Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	52.27	53.01	52.27	52.56	52.56	0.96%	19,795
May 13, 2026	51.91	52.33	51.80	52.06	52.06	-0.27%	33,572
May 12, 2026	52.79	52.79	51.82	52.20	52.20	-1.53%	40,597
May 11, 2026	53.49	53.96	52.94	53.01	53.01	-1.17%	46,023
May 8, 2026	53.81	54.12	53.36	53.64	53.64	-0.24%	21,801
May 7, 2026	53.10	54.09	53.07	53.77	53.77	1.26%	37,334
May 6, 2026	53.79	54.07	52.87	53.10	53.10	-0.60%	32,323
May 5, 2026	52.21	53.48	52.00	53.42	53.42	2.67%	21,774
May 4, 2026	53.00	53.15	51.83	52.03	52.03	-2.11%	46,388
May 1, 2026	52.42	53.41	52.08	53.15	53.15	1.66%	35,765
Apr 30, 2026	51.75	52.54	51.75	52.28	52.28	0.16%	27,400
Apr 29, 2026	53.65	53.65	51.93	52.20	52.20	-3.16%	35,403
Apr 28, 2026	53.17	54.28	53.17	53.90	53.90	1.89%	59,969
Apr 27, 2026	52.19	53.51	52.19	52.90	52.90	0.90%	43,097
Apr 24, 2026	52.43	53.05	51.51	52.43	52.43	-0.64%	52,790
Apr 23, 2026	52.46	53.04	51.94	52.77	52.77	0.63%	34,033
Apr 22, 2026	53.28	53.45	52.23	52.44	52.44	-0.43%	51,595
Apr 21, 2026	54.13	54.80	50.76	52.67	52.67	-3.30%	38,686
Apr 20, 2026	55.08	55.64	54.41	54.46	54.46	-1.18%	40,416
Apr 17, 2026	54.17	56.47	54.17	55.11	55.11	2.70%	44,590
Apr 16, 2026	53.79	54.07	53.28	53.66	53.66	-0.92%	70,127
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%	58,981
Apr 8, 2026	55.25	55.75	54.62	55.67	55.67	3.73%	63,689
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%	39,265
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%	38,074
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%	49,162
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%	35,696
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