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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.41	54.25	54.25	54.25	52.75	27,434
February 19, 2026	54.02	53.41	53.41	54.02	53.08	48,400
February 18, 2026	54.58	54.21	54.21	55.36	54.06	33,427
February 17, 2026	54.74	54.7	54.7	55.74	54.29	27,422
February 13, 2026	54.19	54.51	54.51	54.78	53.39	42,967
February 12, 2026	54.82	53.93	53.93	54.99	53.08	30,502
February 11, 2026	55.47	54.42	54.42	56	53.67	47,213
February 10, 2026	55.34	55.27	55.27	56.09	54.58	82,417
February 09, 2026	56.2	55.6	55.6	56.99	55.16	76,509
February 06, 2026	56.86	56.2	56.2	57.3	55.53	79,400
February 05, 2026	55.54	56.14	56.14	57	55.2	59,700
February 04, 2026	55.8	56.01	56.01	56.99	55.5	48,605
February 03, 2026	55.22	55.34	55.34	56.99	54.22	60,916
February 02, 2026	54.23	55.52	55.52	55.98	53.94	57,729
January 30, 2026	53	53.96	53.96	54.41	52.69	54,405
January 29, 2026	52.03	53.08	53.08	53.31	52.03	41,741
January 28, 2026	52.15	51.7	51.7	52.84	51.31	43,000
January 27, 2026	52.35	52.3	52.3	53.11	51.93	29,646
January 26, 2026	52.45	52.33	52.33	52.89	51.72	27,000
January 23, 2026	53.9	52.45	52.45	54.04	52.03	36,180
January 22, 2026	54.6	54.27	54.27	55.4	53.85	35,700
January 21, 2026	52.75	54.5	54.5	54.66	52.46	51,500
January 20, 2026	53.2	52.46	52.46	53.66	52.14	63,200
January 16, 2026	55.36	54.01	54.01	55.36	53.96	45,522
January 15, 2026	54.54	55.39	55.39	56.4	54.54	59,300
January 14, 2026	55.16	54.01	54.01	56.15	53.15	64,700
January 13, 2026	52.82	54.68	54.68	54.99	52.59	69,029
January 12, 2026	52.43	52.48	52.48	53.11	51.96	44,300
January 09, 2026	53.34	52.78	52.78	53.6	52.61	24,700
January 08, 2026	51.23	53.09	53.09	53.82	51.23	58,800
January 07, 2026	52.79	51.54	51.54	52.79	50.5	43,141
January 06, 2026	51.53	52.07	52.07	52.59	49.65	64,630
January 05, 2026	50.93	51.97	51.97	52.77	50.93	47,410
January 02, 2026	51.53	51.08	51.08	51.53	50.48	30,315
December 31, 2025	51.98	51.72	51.72	52.02	51.11	100,128
December 30, 2025	52.11	51.86	51.86	52.78	51.62	36,345
December 29, 2025	52.58	52.38	52.38	53.25	51.9	45,634
December 26, 2025	52.83	52.5	52.5	54.19	52.17	53,248
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

Unity Bancorp, Inc. (UNTY) NASDAQ