Unity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.92	45.98	44.62	45.00	45.00	3.59%	59,922
May 9, 2025	44.01	44.09	43.20	43.44	43.44	-1.32%	50,455
May 8, 2025	43.11	45.14	42.90	44.02	44.02	2.61%	62,314
May 7, 2025	43.90	44.70	42.80	42.90	42.90	-1.36%	54,258
May 6, 2025	42.75	43.97	42.40	43.49	43.49	1.38%	46,999
May 5, 2025	42.90	43.69	42.90	42.90	42.90	-0.30%	32,475
May 2, 2025	42.26	43.73	42.26	43.03	43.03	2.97%	18,124
May 1, 2025	41.66	42.77	41.12	41.79	41.79	0.94%	34,104
Apr 30, 2025	41.47	42.05	41.08	41.40	41.40	-1.66%	31,017
Apr 29, 2025	41.91	42.39	41.66	42.10	42.10	0.69%	26,241
Apr 28, 2025	41.31	41.92	41.19	41.81	41.81	0.84%	18,673
Apr 25, 2025	41.67	41.85	41.00	41.46	41.46	-1.36%	24,764
Apr 24, 2025	41.23	42.42	41.23	42.03	42.03	0.38%	23,669
Apr 23, 2025	42.71	43.99	41.39	41.87	41.87	-0.31%	24,945
Apr 22, 2025	40.92	42.41	40.62	42.00	42.00	3.30%	30,151
Apr 21, 2025	40.95	41.15	40.34	40.66	40.66	-1.60%	20,633
Apr 17, 2025	41.08	41.59	40.86	41.32	41.32	0.52%	44,616
Apr 16, 2025	40.27	42.93	40.00	41.11	41.11	1.07%	27,842
Apr 15, 2025	39.74	41.38	39.74	40.67	40.67	2.08%	35,774
Apr 14, 2025	39.40	41.00	38.02	39.84	39.84	1.14%	36,628
Apr 11, 2025	38.20	39.72	38.04	39.39	39.39	-0.35%	42,547
Apr 10, 2025	40.62	40.99	38.74	39.53	39.53	-4.10%	27,536
Apr 9, 2025	39.83	42.57	38.72	41.22	41.22	2.92%	59,576
Apr 8, 2025	40.63	41.90	39.96	40.05	40.05	0.28%	38,747
Apr 7, 2025	38.04	40.58	36.65	39.94	39.94	3.12%	52,661
Apr 4, 2025	38.00	39.17	37.11	38.73	38.73	-1.48%	59,699
Apr 3, 2025	40.12	40.70	39.31	39.31	39.31	-5.96%	43,340
Apr 2, 2025	41.19	41.82	41.19	41.80	41.80	0.97%	18,940
Apr 1, 2025	40.38	41.63	40.24	41.40	41.40	1.72%	23,383
Mar 31, 2025	40.59	41.29	40.52	40.70	40.70	-1.43%	34,536
Mar 28, 2025	42.00	42.18	40.61	41.29	41.29	-1.97%	32,656
Mar 27, 2025	41.88	42.63	41.51	42.12	42.12	1.01%	27,388
Mar 26, 2025	42.31	42.69	41.20	41.70	41.70	-0.60%	29,287
Mar 25, 2025	42.94	43.25	41.85	41.95	41.95	-2.58%	20,624
Mar 24, 2025	42.73	43.54	42.45	43.06	43.06	2.18%	26,744
Mar 21, 2025	41.19	42.32	41.03	42.14	42.14	1.27%	66,481
Mar 20, 2025	42.26	42.94	41.59	41.61	41.61	-2.58%	52,554
Mar 19, 2025	42.24	43.25	42.04	42.71	42.71	1.50%	31,461
Mar 18, 2025	41.80	42.37	41.63	42.08	42.08	-	20,783
Mar 17, 2025	42.18	43.33	41.66	42.08	42.08	-0.86%	37,222
Mar 14, 2025	42.33	42.83	42.14	42.45	42.45	0.75%	19,324
Mar 13, 2025	42.35	42.82	41.98	42.13	41.99	-0.75%	17,690
Mar 12, 2025	42.70	42.75	41.59	42.45	42.31	-0.12%	33,277
Mar 11, 2025	41.01	43.03	40.32	42.50	42.36	3.73%	72,954
Mar 10, 2025	42.01	42.21	40.56	40.97	40.84	-4.30%	36,763
Mar 7, 2025	42.43	43.29	41.99	42.81	42.67	0.28%	25,720
Mar 6, 2025	42.56	42.81	42.00	42.69	42.55	-0.42%	30,460
Mar 5, 2025	43.79	44.35	42.66	42.87	42.73	-2.17%	37,728
Mar 4, 2025	45.23	45.23	43.61	43.82	43.68	-4.86%	46,990
Mar 3, 2025	47.36	47.36	45.66	46.06	45.91	-3.01%	41,234