Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.38	59.10	58.32	58.78	58.78	0.82%	44,651
Aug 27, 2026	58.05	58.87	57.70	58.30	58.30	-0.05%	58,245
Aug 26, 2026	58.52	58.99	58.20	58.33	58.33	-0.49%	49,912
Aug 25, 2026	59.24	59.32	58.37	58.62	58.62	-1.21%	36,921
Aug 24, 2026	59.64	60.34	59.11	59.34	59.34	-0.17%	54,151
Aug 21, 2026	59.98	60.52	59.01	59.44	59.44	0.56%	75,238
Aug 20, 2026	58.76	60.27	58.20	59.11	59.11	-	74,624
Aug 19, 2026	60.53	60.53	58.85	59.11	59.11	-1.76%	35,331
Aug 18, 2026	61.04	61.32	60.15	60.17	60.17	-1.15%	46,136
Aug 17, 2026	61.54	61.72	60.69	60.87	60.87	-1.54%	52,704
Aug 14, 2026	61.73	62.50	61.10	61.82	61.82	0.15%	49,870
Aug 13, 2026	61.89	62.26	61.33	61.73	61.73	0.21%	56,562
Aug 12, 2026	60.87	61.73	60.65	61.60	61.60	1.50%	50,865
Aug 11, 2026	59.45	60.72	59.45	60.69	60.69	1.98%	51,583
Aug 10, 2026	59.24	60.53	59.04	59.51	59.51	-0.25%	55,099
Aug 7, 2026	59.68	59.70	59.04	59.66	59.66	-0.73%	59,092
Aug 6, 2026	60.41	60.55	59.92	60.10	60.10	0.45%	75,931
Aug 5, 2026	60.48	60.59	59.81	59.83	59.83	-0.33%	56,381
Aug 4, 2026	59.29	60.34	59.13	60.03	60.03	1.49%	63,039
Aug 3, 2026	59.37	60.24	58.96	59.15	59.15	0.44%	58,532
Jul 31, 2026	58.78	59.50	58.34	58.89	58.89	0.37%	53,801
Jul 30, 2026	59.05	59.43	58.01	58.67	58.67	-0.20%	54,891
Jul 29, 2026	58.87	59.50	58.31	58.79	58.79	-0.39%	65,022
Jul 28, 2026	58.53	60.21	58.30	59.02	59.02	1.57%	63,911
Jul 27, 2026	58.81	60.00	57.79	58.11	58.11	0.11%	53,675
Jul 24, 2026	57.11	58.77	57.11	58.05	58.05	2.07%	72,706
Jul 23, 2026	56.64	57.48	56.40	56.87	56.87	-0.92%	62,352
Jul 22, 2026	57.43	57.75	56.60	57.40	57.40	0.28%	125,298
Jul 21, 2026	57.00	57.52	56.58	57.24	57.24	0.23%	53,689
Jul 20, 2026	57.52	57.94	56.09	57.11	57.11	-0.24%	66,150
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%	54,176
Jul 14, 2026	56.75	57.00	54.57	55.54	55.54	-3.16%	155,510
Jul 13, 2026	56.85	57.51	56.69	57.35	57.35	1.20%	51,316
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%	43,836
Jul 8, 2026	55.96	56.26	52.64	55.34	55.34	-2.17%	85,440
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%	71,107
Jul 2, 2026	59.44	60.02	57.90	58.12	58.12	-1.82%	49,168
Jul 1, 2026	59.02	59.82	58.44	59.20	59.20	0.87%	49,036
Jun 30, 2026	58.44	58.84	57.57	58.69	58.69	-0.02%	33,608
Jun 29, 2026	59.48	59.73	58.34	58.70	58.70	-1.41%	59,600
Jun 26, 2026	58.39	60.86	58.07	59.54	59.54	2.76%	226,237
Jun 25, 2026	58.07	58.40	57.71	57.94	57.94	-0.34%	41,583
Jun 24, 2026	56.51	58.29	56.24	58.14	58.14	2.81%	58,669
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%	35,347
Jun 18, 2026	55.52	55.76	54.81	55.43	55.43	1.04%	67,649