Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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