Unity Bancorp, Inc. - UNTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	53.53	53.01	53.01	53.79	50.75	29,710
December 23, 2025	53.81	53.81	53.81	54.62	53.75	27,800
December 22, 2025	54.81	53.99	53.99	55.37	53.75	35,800
December 19, 2025	56.01	54.72	54.72	56.77	54.38	68,246
December 18, 2025	56.07	56.35	56.35	56.52	55.48	32,848
December 17, 2025	55.35	55.49	55.49	56.23	55.35	40,423
December 16, 2025	56.44	55.6	55.6	56.89	55.42	44,848
December 15, 2025	55.69	56.28	56.28	57.24	55.66	45,200
December 12, 2025	55.68	55.36	55.36	55.93	52.67	59,318
December 11, 2025	54.5	55.2	55.2	56	54.5	42,306
December 10, 2025	52.91	54.86	54.86	55.27	51.25	61,800
December 09, 2025	51.72	53.09	53.09	53.71	51.72	25,100
December 08, 2025	52.13	52.5	52.5	52.81	51.85	26,849
December 05, 2025	51.66	52.01	52.01	52.29	50	37,300
December 04, 2025	52.26	52.15	52.15	52.49	51.13	23,490
December 03, 2025	50.39	52.2	52.2	52.5	50.39	49,100
December 02, 2025	50.5	50.43	50.43	50.99	50.04	36,138
December 01, 2025	49.71	50.66	50.66	50.95	49.71	22,900
November 28, 2025	50.48	50.03	50.03	50.9	49.86	11,016
November 26, 2025	50.03	50.31	50.31	50.58	49.69	28,100
November 25, 2025	49.27	50.44	50.44	50.8	49.27	33,100
November 24, 2025	48.82	48.93	48.93	49.52	48.56	57,000
November 21, 2025	47.6	48.78	48.78	49.29	47.6	29,609
November 20, 2025	48.72	47.66	47.66	49.4	47.42	39,848
November 19, 2025	46.98	48.08	48.08	48.51	46.64	52,600
November 18, 2025	47.4	47.22	47.22	47.95	46.47	45,662
November 17, 2025	48.34	47.05	47.05	48.5	46.66	37,300
November 14, 2025	47	48.57	48.57	48.6	47	25,400
November 13, 2025	47.57	48.31	48.31	48.32	47.5	47,300
November 12, 2025	47.6	48.07	48.07	48.15	47.6	20,900
November 11, 2025	47.41	47.64	47.64	47.98	46.66	49,500
November 10, 2025	47.27	47.41	47.41	47.54	46.54	31,325
November 07, 2025	45.02	46.63	46.63	46.63	44.5	58,965
November 06, 2025	45.31	45.17	45.17	46.22	44.91	74,916
November 05, 2025	45.34	45.9	45.9	46.19	45.34	36,812
November 04, 2025	45.12	45.32	45.32	45.67	44.8	23,666
November 03, 2025	44.98	45.36	45.36	45.54	44.56	22,600
October 31, 2025	45.11	45.41	45.41	45.75	44.34	30,434
October 30, 2025	45.61	45.61	45.61	47	45.47	25,200
October 29, 2025	47.78	45.89	45.89	47.79	45.42	40,500
October 28, 2025	47.42	47.82	47.82	47.82	46.75	36,626
October 27, 2025	48.27	47.42	47.42	48.33	47.3	35,300
October 24, 2025	47.94	48.04	48.04	48.51	47.81	24,128
October 23, 2025	48.52	47.56	47.56	48.52	47.32	26,300
October 22, 2025	48.51	48.4	48.4	49.26	47.92	24,400
October 21, 2025	49	48.43	48.43	49.2	48.06	38,937
October 20, 2025	48.27	49.32	49.32	49.48	48	37,400
October 17, 2025	48.09	47.67	47.67	48.7	47.55	50,400
October 16, 2025	50.17	47.78	47.78	50.18	47	78,426
October 15, 2025	49.4	49.96	49.96	50.28	46.12	59,300
October 14, 2025	47.27	49.31	49.31	49.4	47.12	90,126
October 13, 2025	47	47.16	47.16	47.16	46.13	45,937
October 10, 2025	50.41	46.62	46.62	50.41	46.56	97,600
October 09, 2025	48.4	50.22	50.22	50.71	47.77	75,400
October 08, 2025	48.74	48.28	48.28	49.02	47.77	48,300
October 07, 2025	49.57	48.93	48.93	50.19	48.86	39,806
October 06, 2025	48.74	49.52	49.52	49.82	48.2	53,800
October 03, 2025	47.96	48.37	48.37	48.78	47.96	35,454
October 02, 2025	48.25	47.82	47.82	48.29	47.32	30,600
October 01, 2025	48.55	48.46	48.46	48.85	47.52	32,170

Unity Bancorp, Inc. (UNTY) NASDAQ