Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.26	50.34	48.76	50.43	-	-1.28%	39,319
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
Mar 4, 2026	53.46	53.90	52.90	53.00	52.84	-0.04%	43,756
Mar 3, 2026	52.89	53.43	52.16	53.02	52.86	-1.71%	44,078
Mar 2, 2026	52.30	54.21	51.84	53.94	53.77	1.41%	46,962
Feb 27, 2026	53.31	53.46	52.00	53.19	53.03	-0.30%	65,725
Feb 26, 2026	53.58	54.69	52.77	53.35	53.19	0.23%	53,225
Feb 25, 2026	52.60	53.46	51.96	53.23	53.07	2.28%	28,660
Feb 24, 2026	51.90	52.21	51.21	52.05	51.89	-0.11%	32,288
Feb 23, 2026	54.19	54.70	51.56	52.10	51.94	-3.96%	43,414
Feb 20, 2026	53.41	54.25	52.75	54.25	54.08	1.57%	27,434
Feb 19, 2026	54.02	54.02	53.08	53.41	53.25	-1.48%	48,367
Feb 18, 2026	54.58	55.36	54.06	54.21	54.04	-0.90%	33,427
Feb 17, 2026	54.74	55.74	54.29	54.70	54.53	0.35%	27,422
Feb 13, 2026	54.19	54.78	53.51	54.51	54.34	1.08%	43,400
Feb 12, 2026	54.82	54.99	53.08	53.93	53.76	-0.90%	30,502
Feb 11, 2026	55.47	56.00	53.67	54.42	54.25	-1.54%	47,213
Feb 10, 2026	55.34	56.09	54.58	55.27	55.10	-0.59%	82,417
Feb 9, 2026	56.20	56.99	55.16	55.60	55.43	-1.07%	76,509
Feb 6, 2026	56.86	57.30	55.53	56.20	56.03	0.11%	79,383
Feb 5, 2026	55.54	57.00	55.20	56.14	55.97	0.23%	59,652
Feb 4, 2026	55.80	56.99	55.50	56.01	55.84	1.21%	48,605
Feb 3, 2026	55.22	56.99	54.22	55.34	55.17	-0.32%	60,916
Feb 2, 2026	54.23	55.98	53.94	55.52	55.35	2.89%	57,729
Jan 30, 2026	52.90	54.41	52.69	53.96	53.79	1.66%	55,524
Jan 29, 2026	52.03	53.31	52.03	53.08	52.92	2.67%	41,741
Jan 28, 2026	52.15	52.84	51.31	51.70	51.54	-1.15%	42,991
Jan 27, 2026	52.35	53.11	51.93	52.30	52.14	-0.06%	29,646
Jan 26, 2026	52.45	52.89	51.72	52.33	52.17	-0.23%	26,985
Jan 23, 2026	54.04	54.04	52.04	52.45	52.29	-3.35%	36,690
Jan 22, 2026	54.60	55.40	53.85	54.27	54.10	-0.42%	35,673
Jan 21, 2026	52.75	54.66	52.46	54.50	54.33	3.89%	51,463
Jan 20, 2026	53.20	53.66	52.14	52.46	52.30	-2.87%	63,158
Jan 16, 2026	55.36	55.36	53.96	54.01	53.84	-2.49%	45,522
Jan 15, 2026	54.54	56.40	54.54	55.39	55.22	2.56%	59,294
Jan 14, 2026	55.16	56.15	53.15	54.01	53.84	-1.23%	64,657
Jan 13, 2026	52.82	54.99	52.59	54.68	54.51	4.19%	69,029
Jan 12, 2026	52.43	53.11	51.96	52.48	52.32	-0.57%	44,298
Jan 9, 2026	53.34	53.60	52.61	52.78	52.62	-0.58%	24,659
Jan 8, 2026	51.23	53.82	51.23	53.09	52.93	3.01%	58,783
Jan 7, 2026	52.79	52.79	50.50	51.54	51.38	-1.02%	43,141
Jan 6, 2026	51.53	52.59	49.65	52.07	51.91	0.19%	64,630
Jan 5, 2026	50.93	52.77	50.93	51.97	51.81	1.74%	47,410
Jan 2, 2026	51.53	51.53	50.48	51.08	50.92	-1.24%	30,315
Dec 31, 2025	51.98	52.02	51.11	51.72	51.56	-0.27%	100,128
Dec 30, 2025	52.11	52.78	51.62	51.86	51.70	-0.99%	36,345
Dec 29, 2025	52.58	53.25	51.90	52.38	52.22	-0.23%	45,634
Dec 26, 2025	52.83	54.19	52.17	52.50	52.34	-0.96%	53,248
Dec 24, 2025	53.53	53.79	50.75	53.01	52.85	-1.49%	29,710
Dec 23, 2025	53.81	54.62	53.75	53.81	53.64	-0.33%	27,751
Dec 22, 2025	54.81	55.37	53.75	53.99	53.82	-1.33%	35,774
Dec 19, 2025	56.01	56.77	54.38	54.72	54.55	-2.89%	68,246
Dec 18, 2025	56.07	56.52	55.48	56.35	56.18	1.55%	32,848
Dec 17, 2025	55.35	56.23	55.35	55.49	55.32	-0.20%	40,423
Dec 16, 2025	56.44	56.89	55.42	55.60	55.43	-1.21%	44,848
Dec 15, 2025	55.69	57.24	55.66	56.28	56.11	1.66%	45,173
Dec 12, 2025	55.68	55.93	52.67	55.36	55.19	0.29%	59,318
Dec 11, 2025	54.50	56.00	54.50	55.20	55.03	0.62%	42,306
Dec 10, 2025	52.91	55.27	51.25	54.86	54.69	3.33%	61,780
Dec 9, 2025	51.72	53.71	51.72	53.09	52.93	1.12%	25,063
Dec 8, 2025	52.13	52.81	51.85	52.50	52.34	0.94%	26,849
Dec 5, 2025	51.66	52.29	50.00	52.01	51.85	-0.27%	37,286
Dec 4, 2025	51.80	52.49	51.13	52.15	51.84	-0.10%	26,429
Dec 3, 2025	50.39	52.50	50.39	52.20	51.89	3.51%	49,089
Dec 2, 2025	50.50	50.99	50.04	50.43	50.13	-0.45%	36,138
Dec 1, 2025	49.71	50.95	49.71	50.66	50.36	1.26%	22,857
Nov 28, 2025	50.48	50.90	49.86	50.03	49.73	-0.56%	11,016
Nov 26, 2025	50.03	50.58	49.69	50.31	50.01	-0.25%	28,089
Nov 25, 2025	49.27	50.80	49.27	50.44	50.14	3.08%	33,088
Nov 24, 2025	48.82	49.52	48.56	48.93	48.64	0.31%	56,957
Nov 21, 2025	47.60	49.29	47.60	48.78	48.49	2.35%	29,609
Nov 20, 2025	48.72	49.40	47.42	47.66	47.38	-0.87%	39,848
Nov 19, 2025	46.98	48.51	46.64	48.08	47.79	1.82%	52,579
Nov 18, 2025	46.57	48.41	46.47	47.22	46.94	0.36%	46,060
Nov 17, 2025	48.34	48.50	46.66	47.05	46.77	-3.13%	37,263
Nov 14, 2025	47.00	48.60	47.00	48.57	48.28	0.54%	25,380
Nov 13, 2025	47.57	48.32	47.50	48.31	48.02	0.50%	47,305
Nov 12, 2025	47.60	48.15	47.60	48.07	47.78	0.90%	20,891
Nov 11, 2025	47.41	47.98	46.66	47.64	47.36	0.49%	49,485
Nov 10, 2025	47.27	47.54	46.54	47.41	47.13	1.67%	31,325
Nov 7, 2025	45.02	46.63	44.50	46.63	46.35	3.23%	58,965
Nov 6, 2025	45.31	46.22	44.91	45.17	44.90	-1.59%	74,916
Nov 5, 2025	45.34	46.19	45.34	45.90	45.63	1.28%	36,812
Nov 4, 2025	45.12	45.67	44.80	45.32	45.05	-0.09%	23,666
Nov 3, 2025	44.98	45.54	44.56	45.36	45.09	-0.11%	22,583
Oct 31, 2025	45.16	45.75	44.34	45.41	45.14	-0.44%	30,956
Oct 30, 2025	45.61	47.00	45.47	45.61	45.34	-0.60%	25,170
Oct 29, 2025	47.78	47.79	45.42	45.89	45.61	-4.05%	40,468
Oct 28, 2025	47.42	47.82	46.75	47.82	47.54	0.84%	36,626
Oct 27, 2025	48.27	48.33	47.30	47.42	47.14	-1.29%	35,299
Oct 24, 2025	47.94	48.51	47.81	48.04	47.75	1.01%	24,128
Oct 23, 2025	48.52	48.52	47.32	47.56	47.28	-1.74%	26,278
Oct 22, 2025	48.51	49.26	47.92	48.40	48.11	-0.06%	24,376
Oct 21, 2025	49.00	49.20	48.06	48.43	48.14	-1.80%	38,944
Oct 20, 2025	48.27	49.48	48.00	49.32	49.03	3.46%	37,390
Oct 17, 2025	48.09	48.70	47.55	47.67	47.39	-0.22%	50,351
Oct 16, 2025	50.17	50.18	47.00	47.78	47.49	-4.37%	78,526
Oct 15, 2025	49.40	50.28	46.12	49.96	49.66	1.32%	59,260
Oct 14, 2025	47.27	49.40	47.12	49.31	49.02	4.56%	90,126