Unity Bancorp, Inc. (UNTY) NASDAQ

52.26

+1.96(+3.90%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	50.37	52.26	52.26	52.26	50.21	41,800
July 02, 2025	49.13	50.3	50.3	50.43	48.07	98,300
July 01, 2025	46.96	48.7	48.7	49.18	46.69	118,679
June 30, 2025	47.79	47.08	47.08	48.11	45.58	120,600
June 27, 2025	47.09	47.45	47.45	47.88	46.27	319,709
June 26, 2025	45.52	46.79	46.79	46.89	45.2	82,200
June 25, 2025	46.31	45.46	45.46	46.34	44.84	39,800
June 24, 2025	45.99	46.29	46.29	46.62	45.76	53,800
June 23, 2025	43.77	45.66	45.66	45.92	43.41	101,301
June 20, 2025	44.44	43.79	43.79	44.58	43.63	92,900
June 18, 2025	43.84	43.91	43.91	44.6	43.61	70,144
June 17, 2025	43.51	43.92	43.92	44.4	43.22	105,000
June 16, 2025	43.79	43.7	43.7	44.54	43.36	91,928
June 13, 2025	45.08	43.66	43.66	45.65	43.5	72,036
June 12, 2025	44.1	45.75	45.75	46.1	43.06	101,000
June 11, 2025	44.02	44.23	44.23	44.82	43.59	57,300
June 10, 2025	43.68	43.92	43.92	44.47	42.93	43,000
June 09, 2025	42.99	43.25	43.25	43.42	42.78	33,406
June 06, 2025	42.98	42.99	42.99	43.44	42.39	20,707
June 05, 2025	42.66	42.3	42.3	42.66	41.67	36,018
June 04, 2025	43.45	42.71	42.71	43.45	42.63	18,200
June 03, 2025	43.74	43.59	43.59	43.97	43.06	33,834
June 02, 2025	43.79	43.64	43.64	43.98	43.4	32,200
May 30, 2025	44.41	44.21	44.21	45.19	44.07	57,200
May 29, 2025	43.77	44.73	44.73	44.73	43.08	99,308
May 28, 2025	43.95	43.51	43.51	45.17	43.44	82,200
May 27, 2025	43.69	44.25	44.25	44.88	43.26	68,400
May 23, 2025	42.38	43.36	43.36	43.59	42.38	54,608
May 22, 2025	43.8	43.03	43.03	44.02	42.86	36,877
May 21, 2025	45.08	43.67	43.7	45.39	43.57	23,808
May 20, 2025	45.33	45.4	45.4	46.02	45.15	17,500
May 19, 2025	44.77	45.5	45.5	45.73	44.22	32,328
May 16, 2025	45.45	45.11	45.11	45.74	45.03	20,238
May 15, 2025	45.58	45.54	45.54	45.76	45.19	21,209
May 14, 2025	45.27	45.3	45.3	45.79	45.06	31,700
May 13, 2025	45.06	45.39	45.39	45.84	44.8	56,300
May 12, 2025	44.92	45	45	45.98	44.62	59,922
May 09, 2025	44.01	43.44	43.43	44.09	43.2	49,784
May 08, 2025	43.11	44.02	44.02	45.14	42.9	62,314
May 07, 2025	43.9	42.9	42.9	44.7	42.8	54,300
May 06, 2025	42.75	43.49	43.49	43.97	42.4	47,000
May 05, 2025	42.9	42.9	42.9	43.69	42.9	32,500
May 02, 2025	42.26	43.03	43.03	43.73	42.26	18,124
May 01, 2025	41.66	41.79	41.79	42.77	41.12	34,104
April 30, 2025	41.47	41.4	41.4	42.05	41.08	31,017
April 29, 2025	41.91	42.1	42.1	42.39	41.66	26,240
April 28, 2025	41.31	41.81	41.81	41.92	41.19	18,700
April 25, 2025	41.67	41.46	41.46	41.85	41	24,800
April 24, 2025	41.23	42.03	42.03	42.42	41.23	23,700
April 23, 2025	42.71	41.87	41.87	43.99	41.39	24,945
April 22, 2025	40.92	42	42	42.41	40.62	30,200
April 21, 2025	40.95	40.66	40.66	41.15	40.34	20,633
April 17, 2025	41.08	41.32	41.32	41.59	40.86	44,616
April 16, 2025	40.27	41.11	41.11	42.93	40	27,842
April 15, 2025	39.74	40.67	40.67	41.38	39.74	35,800
April 14, 2025	39.4	39.84	39.84	41	38.02	36,628
April 11, 2025	38.2	39.39	39.39	39.72	38.04	42,547
April 10, 2025	40.62	39.53	39.53	40.99	38.74	27,516
April 09, 2025	39.83	41.22	41.22	42.57	38.72	59,576
April 08, 2025	40.63	40.05	40.05	41.9	39.96	38,732