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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	48.79	48.87	48.87	49	47.65	67,500
September 29, 2025	50.17	49	49	50.54	48.57	27,123
September 26, 2025	50.17	49.99	49.99	50.7	49.75	22,907
September 25, 2025	50.14	50.59	50.59	50.7	50.14	22,623
September 24, 2025	51.05	50.57	50.57	51.13	49.95	33,835
September 23, 2025	51.11	50.81	50.81	51.98	50.5	33,913
September 22, 2025	51.44	51.36	51.36	51.87	50.76	28,000
September 19, 2025	53.67	51.45	51.45	53.67	51.43	78,732
September 18, 2025	52.37	53.73	53.73	53.91	51.37	30,033
September 17, 2025	51.54	51.95	51.95	53.68	49	52,031
September 16, 2025	51.85	51.28	51.28	51.87	50.74	22,327
September 15, 2025	52.09	52.12	52.12	52.32	51.69	20,000
September 12, 2025	52.61	51.89	51.89	52.61	51.81	22,812
September 11, 2025	52.67	53.1	53.1	53.12	52.15	30,400
September 10, 2025	52.44	52.54	52.54	52.7	52.22	19,207
September 09, 2025	52.6	52.06	52.06	53.95	51.92	22,620
September 08, 2025	52.41	52.75	52.75	52.88	51.88	17,646
September 05, 2025	53.03	52.24	52.24	53.05	51.72	25,257
September 04, 2025	52.34	52.98	52.83	53	52.32	19,624
September 03, 2025	51.97	52.07	51.92	52.19	51.58	19,000
September 02, 2025	51.88	52.21	52.21	52.27	51.11	37,404
August 29, 2025	52.59	52.35	52.35	52.83	52.04	29,400
August 28, 2025	52.34	52.38	52.38	52.71	51.65	21,344
August 27, 2025	52.32	52.46	52.46	52.77	51.31	31,146
August 26, 2025	50.69	52.51	52.51	52.92	50.69	24,200
August 25, 2025	51.87	51.75	51.75	52.6	51.02	32,240
August 22, 2025	49.19	52.22	52.22	52.48	49.04	52,926
August 21, 2025	48.67	48.58	48.58	49.14	48.09	28,900
August 20, 2025	48.05	48.66	48.66	48.9	48.05	35,900
August 19, 2025	49.11	48.27	48.27	49.4	48.27	24,108
August 18, 2025	48.57	48.89	48.89	49.08	48.15	16,800
August 15, 2025	49.55	48.44	48.44	49.68	48.18	45,212

Unity Bancorp, Inc. (UNTY) NASDAQ