Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.55	49.68	48.18	48.44	48.44	-1.94%	45,212
Aug 14, 2025	48.90	49.90	48.58	49.40	49.40	0.12%	27,434
Aug 13, 2025	49.86	49.86	49.29	49.34	49.34	-	39,092
Aug 12, 2025	47.97	49.62	47.37	49.34	49.34	4.16%	31,021
Aug 11, 2025	47.21	47.80	47.01	47.37	47.37	0.51%	28,769
Aug 8, 2025	46.70	47.26	46.44	47.13	47.13	1.40%	34,884
Aug 7, 2025	47.55	47.55	46.47	46.48	46.48	-1.80%	35,970
Aug 6, 2025	47.00	47.40	46.80	47.33	47.33	0.04%	60,669
Aug 5, 2025	47.85	48.36	46.60	47.31	47.31	-1.19%	70,309
Aug 4, 2025	47.75	48.49	47.57	47.88	47.88	0.06%	66,258
Aug 1, 2025	48.70	48.70	47.26	47.85	47.85	-2.57%	84,823
Jul 31, 2025	49.45	49.84	48.73	49.11	49.11	-1.23%	68,684
Jul 30, 2025	49.99	51.01	49.57	49.72	49.72	-0.92%	74,462
Jul 29, 2025	50.77	51.37	50.08	50.18	50.18	-0.36%	67,669
Jul 28, 2025	49.89	50.60	49.89	50.36	50.36	0.42%	34,623
Jul 25, 2025	51.46	51.46	50.05	50.15	50.15	-2.73%	66,378
Jul 24, 2025	53.11	53.30	51.29	51.56	51.56	-2.59%	65,482
Jul 23, 2025	52.87	53.45	52.58	52.93	52.93	0.53%	59,272
Jul 22, 2025	52.96	53.51	52.49	52.65	52.65	-1.07%	79,736
Jul 21, 2025	52.35	54.00	52.17	53.22	53.22	1.14%	77,765
Jul 18, 2025	53.31	53.43	51.71	52.62	52.62	0.04%	111,146
Jul 17, 2025	52.12	53.45	52.12	52.60	52.60	0.32%	50,739
Jul 16, 2025	52.54	52.85	51.34	52.43	52.43	1.08%	63,304
Jul 15, 2025	53.14	53.99	51.37	51.87	51.87	-1.48%	100,853
Jul 14, 2025	51.09	52.77	50.00	52.65	52.65	2.97%	73,094
Jul 11, 2025	54.36	54.64	50.90	51.13	51.13	-5.30%	130,818
Jul 10, 2025	52.52	54.34	52.40	53.99	53.99	3.17%	109,259
Jul 9, 2025	52.36	52.93	51.77	52.33	52.33	0.04%	71,345
Jul 8, 2025	52.44	53.39	52.04	52.31	52.31	0.38%	74,892
Jul 7, 2025	52.07	52.67	51.68	52.11	52.11	-0.29%	68,508
Jul 3, 2025	50.37	52.26	50.21	52.26	52.26	3.90%	41,762
Jul 2, 2025	49.13	50.43	48.07	50.30	50.30	3.29%	98,266
Jul 1, 2025	46.96	49.18	46.69	48.70	48.70	3.44%	118,679
Jun 30, 2025	47.79	48.11	45.58	47.08	47.08	-0.78%	120,582
Jun 27, 2025	47.09	47.88	46.27	47.45	47.45	1.41%	319,709
Jun 26, 2025	45.52	46.89	45.20	46.79	46.79	2.93%	82,168
Jun 25, 2025	46.31	46.34	44.84	45.46	45.46	-1.79%	39,796
Jun 24, 2025	45.99	46.62	45.76	46.29	46.29	1.38%	53,795
Jun 23, 2025	43.77	45.92	43.41	45.66	45.66	4.27%	101,301
Jun 20, 2025	44.44	44.58	43.63	43.79	43.79	-0.27%	92,893
Jun 18, 2025	43.84	44.60	43.61	43.91	43.91	-0.02%	70,144
Jun 17, 2025	43.51	44.40	43.22	43.92	43.92	0.50%	104,994
Jun 16, 2025	43.79	44.54	43.36	43.70	43.70	0.09%	91,928
Jun 13, 2025	45.08	45.65	43.50	43.66	43.66	-4.57%	72,036
Jun 12, 2025	44.10	46.10	43.06	45.75	45.75	3.44%	100,985
Jun 11, 2025	44.02	44.82	43.59	44.23	44.23	0.71%	57,257
Jun 10, 2025	43.68	44.47	42.93	43.92	43.92	1.55%	42,994
Jun 9, 2025	42.99	43.42	42.78	43.25	43.25	0.60%	33,406
Jun 6, 2025	42.98	43.44	42.39	42.99	42.99	1.63%	21,398
Jun 5, 2025	42.66	42.66	41.67	42.30	42.16	-0.96%	36,018