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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	38.04	39.94	39.94	40.58	36.65	52,700
April 04, 2025	38	38.73	38.73	39.17	37.11	59,700
April 03, 2025	40.12	39.31	39.31	40.7	39.31	43,340
April 02, 2025	41.19	41.8	41.8	41.82	41.19	18,939
April 01, 2025	40.38	41.4	41.4	41.63	40.24	23,400
March 31, 2025	40.59	40.7	40.7	41.29	40.52	34,536
March 28, 2025	42	41.29	41.29	42.18	40.61	32,655
March 27, 2025	41.88	42.12	42.12	42.63	41.51	27,400
March 26, 2025	42.31	41.7	41.7	42.69	41.2	29,300
March 25, 2025	42.94	41.95	41.95	43.25	41.85	20,624
March 24, 2025	42.73	43.06	43.06	43.54	42.45	26,744
March 21, 2025	41.19	42.14	42.14	42.32	41.03	63,199
March 20, 2025	42.26	41.61	41.61	42.94	41.59	52,600
March 19, 2025	42.24	42.71	42.71	43.25	42.04	31,500
March 18, 2025	41.8	42.08	42.08	42.37	41.63	20,800
March 17, 2025	42.18	42.08	42.08	43.33	41.66	37,222
March 14, 2025	42.33	42.45	42.45	42.83	42.14	19,324
March 13, 2025	42.35	42.13	41.99	42.82	41.98	17,700
March 12, 2025	42.7	42.45	42.45	42.75	41.59	33,277
March 11, 2025	41.01	42.5	42.5	43.03	40.32	73,000
March 10, 2025	42.01	40.97	40.97	42.21	40.56	36,800
March 07, 2025	42.43	42.81	42.81	43.29	41.99	25,708
March 06, 2025	42.56	42.69	42.69	42.81	42	30,500

Unity Bancorp, Inc. (UNTY) NASDAQ