Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	55.25	55.39	54.28	54.33	54.33	-1.67%	39,645
Oct 8, 2026	54.57	55.71	54.00	55.25	55.25	1.17%	72,717
Oct 7, 2026	54.71	55.03	54.20	54.61	54.61	-1.12%	67,884
Oct 6, 2026	55.06	55.51	55.00	55.23	55.23	1.02%	39,022
Oct 5, 2026	55.05	55.40	54.65	54.67	54.67	-1.21%	34,776
Oct 2, 2026	55.27	55.53	55.01	55.34	55.34	1.26%	42,882
Oct 1, 2026	53.87	54.79	53.05	54.65	54.65	0.79%	39,541
Sep 30, 2026	54.77	54.96	53.72	54.22	54.22	-1.13%	50,648
Sep 29, 2026	56.07	56.07	54.60	54.84	54.84	-1.95%	47,680
Sep 28, 2026	56.02	56.32	55.60	55.93	55.93	-0.21%	40,143
Sep 25, 2026	55.49	56.55	55.22	56.05	56.05	1.30%	56,723
Sep 24, 2026	56.24	56.60	53.76	55.33	55.33	-3.03%	92,474
Sep 23, 2026	57.69	57.69	57.05	57.06	57.06	-1.35%	32,795
Sep 22, 2026	58.91	59.23	57.84	57.84	57.84	-1.23%	45,045
Sep 21, 2026	58.34	58.80	58.34	58.56	58.56	0.64%	64,609
Sep 18, 2026	58.29	59.04	58.02	58.19	58.19	-1.04%	196,580
Sep 17, 2026	59.65	59.65	58.53	58.80	58.80	-0.76%	46,767
Sep 16, 2026	60.10	60.31	57.89	59.25	59.25	-0.80%	60,892
Sep 15, 2026	59.60	60.27	59.20	59.73	59.73	-0.37%	51,336
Sep 14, 2026	59.94	60.70	59.40	59.95	59.95	-0.30%	69,389
Sep 11, 2026	59.82	61.23	59.47	60.13	60.13	1.76%	56,048
Sep 10, 2026	58.77	59.22	58.26	59.09	59.09	0.54%	49,888
Sep 9, 2026	58.39	59.21	58.39	58.77	58.77	-0.34%	41,346
Sep 8, 2026	59.65	60.12	58.82	58.97	58.97	-1.65%	62,748
Sep 4, 2026	59.00	60.07	59.00	59.96	59.96	1.78%	35,810
Sep 3, 2026	59.06	59.85	58.85	58.91	58.91	0.49%	47,218
Sep 2, 2026	57.93	59.40	57.93	58.79	58.62	1.71%	51,524
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