Unity Group LLC (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
6.37
-0.06 (-0.93%)
At close: Aug 15, 2025, 4:00 PM
6.36
-0.01 (-0.16%)
After-hours: Aug 15, 2025, 6:49 PM EDT
Unity Group LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.44 | 6.56 | 6.18 | 6.37 | 6.37 | -0.93% | 2,718,811 |
| Aug 14, 2025 | 6.62 | 6.65 | 6.35 | 6.43 | 6.43 | -4.74% | 2,350,315 |
| Aug 13, 2025 | 6.83 | 6.94 | 6.70 | 6.75 | 6.75 | - | 3,097,443 |
| Aug 12, 2025 | 6.53 | 6.77 | 6.35 | 6.75 | 6.75 | 1.66% | 3,562,301 |
| Aug 11, 2025 | 6.50 | 6.80 | 6.41 | 6.64 | 6.64 | 4.57% | 2,980,946 |
| Aug 8, 2025 | 7.04 | 7.04 | 6.33 | 6.35 | 6.35 | -9.42% | 3,285,359 |
| Aug 7, 2025 | 7.11 | 7.18 | 6.78 | 7.01 | 7.01 | -2.09% | 3,812,257 |
| Aug 6, 2025 | 7.38 | 7.43 | 6.92 | 7.16 | 7.16 | -1.24% | 2,560,428 |
| Aug 5, 2025 | 7.75 | 7.95 | 6.81 | 7.25 | 7.25 | -10.38% | 4,767,608 |
| Aug 4, 2025 | 7.57 | 8.35 | 7.53 | 8.09 | 8.09 | -0.81% | 2,173,944 |
| Aug 1, 2025 | 8.70 | 8.77 | 8.14 | 8.16 | 8.16 | -7.71% | 2,209,174 |
| Jul 31, 2025 | 9.19 | 9.32 | 8.67 | 8.84 | 8.84 | -5.51% | 1,720,053 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.14 | 9.35 | 9.35 | -0.35% | 2,344,947 |
| Jul 29, 2025 | 9.60 | 9.60 | 9.27 | 9.39 | 9.39 | -0.88% | 1,711,089 |
| Jul 28, 2025 | 9.64 | 9.64 | 9.42 | 9.47 | 9.47 | -1.73% | 2,247,537 |
| Jul 25, 2025 | 9.60 | 9.74 | 9.44 | 9.64 | 9.64 | 0.35% | 1,825,580 |
| Jul 24, 2025 | 9.38 | 9.62 | 9.17 | 9.60 | 9.60 | 1.76% | 1,702,949 |
| Jul 23, 2025 | 9.10 | 9.47 | 9.04 | 9.44 | 9.44 | 4.80% | 2,247,601 |
| Jul 22, 2025 | 8.74 | 9.04 | 8.62 | 9.00 | 9.00 | 2.65% | 2,192,934 |
| Jul 21, 2025 | 8.11 | 8.97 | 8.07 | 8.77 | 8.77 | 10.23% | 2,305,894 |
| Jul 18, 2025 | 8.21 | 8.21 | 7.86 | 7.96 | 7.96 | -1.64% | 1,552,963 |
| Jul 17, 2025 | 7.77 | 8.16 | 7.72 | 8.09 | 8.09 | 4.74% | 1,651,623 |
| Jul 16, 2025 | 7.58 | 7.79 | 7.54 | 7.72 | 7.72 | 2.64% | 1,137,354 |
| Jul 15, 2025 | 7.84 | 7.92 | 7.53 | 7.53 | 7.53 | -3.61% | 1,718,311 |
| Jul 14, 2025 | 7.48 | 7.83 | 7.46 | 7.81 | 7.81 | 3.75% | 1,468,379 |
| Jul 11, 2025 | 7.34 | 7.58 | 7.26 | 7.53 | 7.53 | 1.80% | 1,379,196 |
| Jul 10, 2025 | 7.31 | 7.43 | 7.23 | 7.39 | 7.39 | 0.68% | 1,595,309 |
| Jul 9, 2025 | 7.21 | 7.38 | 7.13 | 7.34 | 7.34 | 2.56% | 1,241,374 |
| Jul 8, 2025 | 7.03 | 7.26 | 6.98 | 7.16 | 7.16 | 1.88% | 1,039,219 |
| Jul 7, 2025 | 7.18 | 7.28 | 6.94 | 7.03 | 7.03 | -2.75% | 1,768,562 |
| Jul 3, 2025 | 7.28 | 7.34 | 7.21 | 7.23 | 7.23 | -0.91% | 645,586 |
| Jul 2, 2025 | 7.31 | 7.33 | 7.12 | 7.29 | 7.29 | -0.23% | 1,415,146 |
| Jul 1, 2025 | 7.18 | 7.54 | 7.14 | 7.31 | 7.31 | 1.85% | 1,727,604 |
| Jun 30, 2025 | 7.06 | 7.19 | 6.99 | 7.18 | 7.18 | 1.64% | 1,095,949 |
| Jun 27, 2025 | 7.04 | 7.13 | 6.93 | 7.06 | 7.06 | 0.96% | 1,354,242 |
| Jun 26, 2025 | 6.91 | 7.01 | 6.83 | 6.99 | 6.99 | 0.95% | 746,341 |
| Jun 25, 2025 | 6.96 | 7.03 | 6.91 | 6.93 | 6.93 | -1.18% | 698,419 |
| Jun 24, 2025 | 7.01 | 7.07 | 6.88 | 7.01 | 7.01 | 0.72% | 978,263 |
| Jun 23, 2025 | 6.74 | 6.98 | 6.69 | 6.96 | 6.96 | 2.70% | 935,973 |
| Jun 20, 2025 | 6.88 | 6.99 | 6.67 | 6.78 | 6.78 | -0.25% | 1,918,592 |
| Jun 18, 2025 | 6.69 | 6.96 | 6.64 | 6.79 | 6.79 | 0.86% | 927,715 |
| Jun 17, 2025 | 6.81 | 6.93 | 6.73 | 6.74 | 6.74 | -1.33% | 762,972 |
| Jun 16, 2025 | 6.88 | 7.01 | 6.79 | 6.83 | 6.83 | 0.23% | 1,065,042 |
| Jun 13, 2025 | 6.78 | 6.95 | 6.73 | 6.81 | 6.81 | -1.43% | 1,142,047 |
| Jun 12, 2025 | 6.93 | 6.98 | 6.79 | 6.91 | 6.91 | -0.96% | 929,356 |
| Jun 11, 2025 | 7.16 | 7.38 | 6.97 | 6.98 | 6.98 | -2.54% | 1,184,519 |
| Jun 10, 2025 | 7.09 | 7.23 | 7.01 | 7.16 | 7.16 | 0.93% | 664,580 |
| Jun 9, 2025 | 7.26 | 7.26 | 6.96 | 7.09 | 7.09 | -1.84% | 858,633 |
| Jun 6, 2025 | 7.28 | 7.39 | 7.21 | 7.23 | 7.23 | 0.94% | 557,784 |
| Jun 5, 2025 | 7.18 | 7.31 | 7.10 | 7.16 | 7.16 | -0.24% | 1,097,266 |