Unity Bancorp, Inc. (UNTY) NASDAQ

52.91

+0.63(+1.21%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	51.66	52.91	52.91	53.07	51.17	69,037
April 01, 2026	51.91	52.28	52.28	53.01	51.91	40,857
March 31, 2026	52.08	51.83	51.83	52.08	50.97	47,347
March 30, 2026	51.2	51.51	51.51	51.59	50.29	36,422
March 27, 2026	50.75	50.73	50.73	51.21	50.34	45,555
March 26, 2026	50.51	51.11	51.11	51.28	50.51	37,715
March 25, 2026	51.25	51.02	51.02	51.29	50.66	37,736
March 24, 2026	50.26	50.71	50.71	51.29	50.26	54,425
March 23, 2026	50.47	50.76	50.76	51.74	50.47	48,044
March 20, 2026	49.84	49.38	49.38	49.95	48.99	61,612
March 19, 2026	49.07	49.68	49.68	50.06	48.52	34,622
March 18, 2026	49.41	49.28	49.28	50.8	48.9	38,859
March 17, 2026	50.39	49.73	49.73	50.53	49.52	34,416
March 16, 2026	50.3	50.17	50.17	50.75	50.01	56,778
March 13, 2026	50.49	50.01	50.01	50.49	49.47	38,742
March 12, 2026	49	50.18	50.18	50.24	49	49,913
March 11, 2026	50.25	50.02	50.02	50.75	49.53	34,112
March 10, 2026	49.97	50.4	50.4	51.35	49.79	70,862
March 09, 2026	50.26	50.41	50.41	50.66	48.76	45,072
March 06, 2026	50.94	51.08	51.08	51.34	49.82	40,800
March 05, 2026	52.36	52.15	51.99	53.03	51.31	47,500
March 04, 2026	53.46	53	53	53.9	52.9	41,370
March 03, 2026	52.16	53.02	53.02	53.44	52.07	43,342
March 02, 2026	52.3	53.94	53.94	54.21	51.84	47,000
February 27, 2026	53.31	53.19	53.19	53.46	52	65,725
February 26, 2026	53.58	53.35	53.35	54.69	52.77	53,225
February 25, 2026	52.6	53.23	53.23	53.46	51.96	28,700
February 24, 2026	51.9	52.05	52.05	52.21	51.21	32,300
February 23, 2026	54.19	52.1	52.1	54.7	51.56	43,414
February 20, 2026	53.41	54.25	0	54.25	52.75	27,434
February 19, 2026	54.02	53.41	0	54.02	53.08	48,400
February 18, 2026	54.58	54.21	0	55.36	54.06	33,427
February 17, 2026	54.74	54.7	0	55.74	54.29	27,422
February 13, 2026	54.19	54.51	0	54.78	53.51	43,400
February 12, 2026	54.82	53.93	0	54.99	53.08	30,502
February 11, 2026	55.47	54.42	0	56	53.67	47,213
February 10, 2026	55.34	55.27	0	56.09	54.58	82,417
February 09, 2026	56.2	55.6	0	56.99	55.16	76,509
February 06, 2026	56.86	56.2	0	57.3	55.53	79,400
February 05, 2026	55.54	56.14	0	57	55.2	59,700
February 04, 2026	55.8	56.01	0	56.99	55.5	48,605
February 03, 2026	55.22	55.34	0	56.99	54.22	60,916
February 02, 2026	54.23	55.52	0	55.98	53.94	57,729
January 30, 2026	52.9	53.96	0	54.41	52.69	55,524
January 29, 2026	52.03	53.08	0	53.31	52.03	41,741
January 28, 2026	52.15	51.7	0	52.84	51.31	43,000
January 27, 2026	52.35	52.3	0	53.11	51.93	29,646
January 26, 2026	52.45	52.33	0	52.89	51.72	27,000
January 23, 2026	54.04	52.45	0	54.04	52.04	36,700
January 22, 2026	54.6	54.27	0	55.4	53.85	35,700
January 21, 2026	52.75	54.5	0	54.66	52.46	51,500
January 20, 2026	53.2	52.46	0	53.66	52.14	63,200
January 16, 2026	55.36	54.01	0	55.36	53.96	45,522
January 15, 2026	54.54	55.39	0	56.4	54.54	59,300
January 14, 2026	55.16	54.01	0	56.15	53.15	64,700
January 13, 2026	52.82	54.68	0	54.99	52.59	69,029
January 12, 2026	52.43	52.48	0	53.11	51.96	44,300
January 09, 2026	53.34	52.78	0	53.6	52.61	24,700
January 08, 2026	51.23	53.09	0	53.82	51.23	58,800
January 07, 2026	52.79	51.54	0	52.79	50.5	43,141