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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	49.99	49.72	49.72	51.01	49.57	74,500
July 29, 2025	50.95	50.18	50.18	51.4	50.04	67,132
July 28, 2025	49.89	50.36	50.36	50.6	49.89	34,623
July 25, 2025	51.46	50.15	50.15	51.46	50.05	66,400
July 24, 2025	53.11	51.56	51.56	53.3	51.29	65,500
July 23, 2025	52.87	52.93	52.93	53.45	52.58	59,300
July 22, 2025	52.96	52.65	52.65	53.51	52.49	79,736
July 21, 2025	52.35	53.22	53.22	54	52.17	77,800
July 18, 2025	53.31	52.62	52.62	53.43	51.71	111,146
July 17, 2025	52.12	52.6	52.6	53.45	52.12	50,739
July 16, 2025	52.54	52.43	52.43	52.85	51.34	63,304
July 15, 2025	53.14	51.87	51.87	53.99	51.37	100,900
July 14, 2025	51.09	52.65	52.65	52.77	50	73,100
July 11, 2025	54.36	51.13	51.13	54.64	50.9	130,818
July 10, 2025	52.52	53.99	53.99	54.34	52.4	109,259
July 09, 2025	52.36	52.33	52.33	52.93	51.77	71,345
July 08, 2025	52.48	52.31	52.31	53.39	52.04	65,746
July 07, 2025	52.07	52.11	52.11	52.67	51.68	68,508
July 03, 2025	50.37	52.26	52.26	52.26	50.21	41,800
July 02, 2025	49.13	50.3	50.3	50.43	48.07	98,300
July 01, 2025	46.96	48.7	48.7	49.18	46.69	118,679
June 30, 2025	47.79	47.08	47.08	48.11	45.58	120,600
June 27, 2025	47.09	47.45	47.45	47.88	46.27	319,709
June 26, 2025	45.52	46.79	46.79	46.89	45.2	82,200
June 25, 2025	46.31	45.46	45.46	46.34	44.84	39,800
June 24, 2025	45.99	46.29	46.29	46.62	45.76	53,800
June 23, 2025	43.77	45.66	45.66	45.92	43.41	101,301
June 20, 2025	44.44	43.79	43.79	44.58	43.63	92,900
June 18, 2025	43.84	43.91	43.91	44.6	43.61	70,144
June 17, 2025	43.51	43.92	43.92	44.4	43.22	105,000
June 16, 2025	43.79	43.7	43.7	44.54	43.36	91,928
June 13, 2025	45.08	43.66	43.66	45.65	43.5	72,036
June 12, 2025	44.1	45.75	45.75	46.1	43.06	101,000
June 11, 2025	44.02	44.23	44.23	44.82	43.59	57,300
June 10, 2025	43.68	43.92	43.92	44.47	42.93	43,000
June 09, 2025	42.99	43.25	43.25	43.42	42.78	33,406
June 06, 2025	42.98	42.99	42.99	43.44	42.39	20,707
June 05, 2025	42.66	42.3	42.3	42.66	41.67	36,018
June 04, 2025	43.45	42.71	42.71	43.45	42.63	18,200
June 03, 2025	43.74	43.59	43.59	43.97	43.06	33,834
June 02, 2025	43.79	43.64	43.64	43.98	43.4	32,200
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

Unity Bancorp, Inc. (UNTY) NASDAQ