Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.66	52.29	50.00	52.01	52.01	-0.27%	37,286
Dec 4, 2025	51.80	52.49	51.13	52.15	52.00	-0.10%	26,429
Dec 3, 2025	50.39	52.50	50.39	52.20	52.05	3.51%	49,089
Dec 2, 2025	50.50	50.99	50.04	50.43	50.28	-0.45%	36,138
Dec 1, 2025	49.71	50.95	49.71	50.66	50.51	1.26%	22,857
Nov 28, 2025	50.48	50.90	49.86	50.03	49.89	-0.56%	11,016
Nov 26, 2025	50.03	50.58	49.69	50.31	50.17	-0.25%	28,089
Nov 25, 2025	49.27	50.80	49.27	50.44	50.29	3.08%	33,088
Nov 24, 2025	48.82	49.52	48.56	48.93	48.79	0.31%	56,957
Nov 21, 2025	47.60	49.29	47.60	48.78	48.64	2.35%	29,609
Nov 20, 2025	48.72	49.40	47.42	47.66	47.52	-0.87%	39,848
Nov 19, 2025	46.98	48.51	46.64	48.08	47.94	1.82%	52,579
Nov 18, 2025	46.57	48.41	46.47	47.22	47.08	0.36%	46,060
Nov 17, 2025	48.34	48.50	46.66	47.05	46.91	-3.13%	37,263
Nov 14, 2025	47.00	48.60	47.00	48.57	48.43	0.54%	25,380
Nov 13, 2025	47.57	48.32	47.50	48.31	48.17	0.50%	47,305
Nov 12, 2025	47.60	48.15	47.60	48.07	47.93	0.90%	20,891
Nov 11, 2025	47.41	47.98	46.66	47.64	47.50	0.49%	49,485
Nov 10, 2025	47.27	47.54	46.54	47.41	47.27	1.67%	31,325
Nov 7, 2025	45.02	46.63	44.50	46.63	46.50	3.23%	58,965
Nov 6, 2025	45.31	46.22	44.91	45.17	45.04	-1.59%	74,916
Nov 5, 2025	45.34	46.19	45.34	45.90	45.77	1.28%	36,812
Nov 4, 2025	45.12	45.67	44.80	45.32	45.19	-0.09%	23,666
Nov 3, 2025	44.98	45.54	44.56	45.36	45.23	-0.11%	22,583
Oct 31, 2025	45.16	45.75	44.34	45.41	45.28	-0.44%	30,956
Oct 30, 2025	45.61	47.00	45.47	45.61	45.48	-0.60%	25,170
Oct 29, 2025	47.78	47.79	45.42	45.89	45.75	-4.05%	40,468
Oct 28, 2025	47.42	47.82	46.75	47.82	47.68	0.84%	36,626
Oct 27, 2025	48.27	48.33	47.30	47.42	47.28	-1.29%	35,299
Oct 24, 2025	47.94	48.51	47.81	48.04	47.90	1.01%	24,128
Oct 23, 2025	48.52	48.52	47.32	47.56	47.42	-1.74%	26,278
Oct 22, 2025	48.51	49.26	47.92	48.40	48.26	-0.06%	24,376
Oct 21, 2025	49.00	49.20	48.06	48.43	48.29	-1.80%	38,944
Oct 20, 2025	48.27	49.48	48.00	49.32	49.18	3.46%	37,390
Oct 17, 2025	48.09	48.70	47.55	47.67	47.53	-0.22%	50,351
Oct 16, 2025	50.17	50.18	47.00	47.78	47.64	-4.37%	78,526
Oct 15, 2025	49.40	50.28	46.12	49.96	49.82	1.32%	59,260
Oct 14, 2025	47.27	49.40	47.12	49.31	49.17	4.56%	90,126
Oct 13, 2025	47.00	47.16	46.13	47.16	47.02	1.16%	45,937
Oct 10, 2025	50.41	50.41	46.56	46.62	46.49	-7.17%	97,593
Oct 9, 2025	48.40	50.71	47.77	50.22	50.08	4.02%	75,389
Oct 8, 2025	48.74	49.02	47.77	48.28	48.14	-1.33%	48,291
Oct 7, 2025	49.57	50.19	48.86	48.93	48.79	-1.19%	39,806
Oct 6, 2025	48.74	49.82	48.20	49.52	49.38	2.38%	53,763
Oct 3, 2025	47.96	48.78	47.96	48.37	48.23	1.15%	35,454
Oct 2, 2025	48.25	48.29	47.32	47.82	47.68	-1.32%	30,557
Oct 1, 2025	48.55	48.85	47.52	48.46	48.32	-0.84%	32,170
Sep 30, 2025	48.79	49.00	47.65	48.87	48.73	-0.27%	67,452
Sep 29, 2025	50.17	50.54	48.57	49.00	48.86	-1.98%	27,123
Sep 26, 2025	50.17	50.70	49.75	49.99	49.85	-1.19%	22,907