Unity Bancorp, Inc. - Common Stock (UNTY)
54.58
-0.72 (-1.30%)
NASDAQ· Last Trade: May 23rd, 2:32 PM EDT
Historical Prices For Unity Bancorp, Inc. - Common Stock (UNTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 55.37 | 55.89 | 54.57 | 54.58 | 24,514 | 54.58 |
| 5/21/2026 | 54.29 | 55.30 | 52.87 | 55.30 | 46,543 | 55.30 |
| 5/20/2026 | 53.09 | 54.41 | 52.15 | 54.41 | 37,080 | 54.41 |
| 5/19/2026 | 52.90 | 53.77 | 52.54 | 53.05 | 33,051 | 53.05 |
| 5/18/2026 | 52.55 | 53.45 | 52.55 | 53.07 | 22,139 | 53.07 |
| 5/15/2026 | 52.82 | 52.82 | 52.40 | 52.43 | 53,432 | 52.43 |
| 5/14/2026 | 52.27 | 53.01 | 52.27 | 52.56 | 19,827 | 52.56 |
| 5/13/2026 | 51.91 | 52.33 | 51.80 | 52.06 | 33,573 | 52.06 |
| 5/12/2026 | 52.79 | 52.79 | 51.82 | 52.20 | 42,648 | 52.20 |
| 5/11/2026 | 53.49 | 53.96 | 52.94 | 53.01 | 46,446 | 53.01 |
| 5/08/2026 | 53.81 | 54.12 | 53.36 | 53.64 | 21,804 | 53.64 |
| 5/07/2026 | 53.10 | 54.09 | 53.07 | 53.77 | 38,229 | 53.77 |
| 5/06/2026 | 53.79 | 54.07 | 52.87 | 53.10 | 32,324 | 53.10 |
| 5/05/2026 | 52.21 | 53.48 | 52.00 | 53.42 | 21,775 | 53.42 |
| 5/04/2026 | 53.00 | 53.15 | 51.83 | 52.03 | 46,703 | 52.03 |
| 5/01/2026 | 52.42 | 53.41 | 52.08 | 53.15 | 37,052 | 53.15 |
| 4/30/2026 | 51.75 | 52.53 | 51.75 | 52.28 | 27,835 | 52.28 |
| 4/29/2026 | 53.65 | 53.65 | 51.93 | 52.20 | 35,997 | 52.20 |
| 4/28/2026 | 53.17 | 54.27 | 53.17 | 53.90 | 59,971 | 53.90 |
| 4/27/2026 | 52.19 | 53.51 | 52.19 | 52.90 | 43,099 | 52.90 |
| 4/24/2026 | 52.43 | 53.05 | 51.51 | 52.43 | 52,791 | 52.43 |
| 4/23/2026 | 52.46 | 53.04 | 51.94 | 52.77 | 34,035 | 52.77 |
| 4/22/2026 | 53.28 | 53.45 | 52.22 | 52.44 | 51,596 | 52.44 |
| 4/21/2026 | 54.13 | 54.80 | 50.76 | 52.66 | 38,686 | 52.66 |
| 4/20/2026 | 55.08 | 55.63 | 54.41 | 54.46 | 40,417 | 54.46 |
| 4/17/2026 | 54.17 | 56.47 | 54.17 | 55.11 | 44,590 | 55.11 |
| 4/16/2026 | 53.79 | 54.07 | 53.28 | 53.66 | 70,127 | 53.66 |
| 4/15/2026 | 54.80 | 54.85 | 53.01 | 54.16 | 88,728 | 54.16 |
| 4/14/2026 | 55.80 | 56.57 | 54.80 | 55.00 | 80,594 | 55.00 |
| 4/13/2026 | 55.79 | 56.44 | 55.13 | 56.24 | 69,428 | 56.24 |
| 4/10/2026 | 56.91 | 56.91 | 55.39 | 55.87 | 59,902 | 55.87 |
| 4/09/2026 | 55.25 | 57.16 | 55.20 | 56.97 | 58,975 | 56.97 |
| 4/08/2026 | 55.25 | 55.75 | 54.62 | 55.67 | 63,689 | 55.67 |
| 4/07/2026 | 53.56 | 54.17 | 51.87 | 53.67 | 103,327 | 53.67 |
| 4/06/2026 | 52.70 | 54.10 | 52.64 | 53.56 | 78,272 | 53.56 |
| 4/02/2026 | 51.66 | 53.06 | 51.17 | 52.91 | 69,117 | 52.91 |
| 4/01/2026 | 51.91 | 53.01 | 51.91 | 52.28 | 41,006 | 52.28 |
| 3/31/2026 | 52.08 | 52.08 | 50.97 | 51.83 | 47,349 | 51.83 |
| 3/30/2026 | 51.20 | 51.59 | 50.29 | 51.51 | 39,265 | 51.51 |
| 3/27/2026 | 50.75 | 51.21 | 50.34 | 50.73 | 45,695 | 50.73 |
| 3/26/2026 | 50.51 | 51.27 | 50.51 | 51.11 | 38,474 | 51.11 |
| 3/25/2026 | 51.25 | 51.29 | 50.66 | 51.02 | 38,075 | 51.02 |
| 3/24/2026 | 50.26 | 51.29 | 50.26 | 50.71 | 65,534 | 50.71 |
| 3/23/2026 | 50.47 | 51.74 | 50.47 | 50.76 | 49,162 | 50.76 |
| 3/20/2026 | 49.84 | 49.95 | 48.99 | 49.38 | 63,985 | 49.38 |
| 3/19/2026 | 48.77 | 50.06 | 48.52 | 49.68 | 35,697 | 49.68 |
| 3/18/2026 | 49.41 | 50.80 | 48.90 | 49.28 | 38,860 | 49.28 |
| 3/17/2026 | 50.39 | 50.53 | 49.52 | 49.73 | 34,993 | 49.73 |
| 3/16/2026 | 50.30 | 50.75 | 50.01 | 50.17 | 67,833 | 50.17 |
| 3/13/2026 | 50.49 | 50.49 | 49.47 | 50.01 | 38,743 | 50.01 |
| 3/12/2026 | 49.00 | 50.24 | 49.00 | 50.18 | 49,913 | 50.18 |
| 3/11/2026 | 50.25 | 50.75 | 49.53 | 50.02 | 34,114 | 50.02 |
| 3/10/2026 | 49.97 | 51.34 | 49.79 | 50.40 | 71,052 | 50.40 |
| 3/09/2026 | 50.26 | 50.66 | 48.76 | 50.41 | 45,741 | 50.41 |
| 3/06/2026 | 50.94 | 51.34 | 49.81 | 51.08 | 40,796 | 51.08 |
| 3/05/2026 | 52.36 | 53.03 | 51.31 | 52.15 | 47,473 | 51.99 |
| 3/04/2026 | 53.46 | 53.90 | 52.90 | 53.00 | 43,656 | 52.84 |
| 3/03/2026 | 52.89 | 53.43 | 52.16 | 53.02 | 44,078 | 52.86 |
| 3/02/2026 | 52.30 | 54.21 | 51.84 | 53.94 | 46,962 | 53.77 |
| 2/27/2026 | 53.31 | 53.46 | 52.00 | 53.19 | 65,725 | 53.03 |
| 2/26/2026 | 53.58 | 54.69 | 52.77 | 53.35 | 53,225 | 53.19 |
| 2/25/2026 | 52.60 | 53.45 | 51.96 | 53.23 | 28,661 | 53.07 |
| 2/24/2026 | 51.90 | 52.21 | 51.21 | 52.05 | 32,289 | 51.89 |
| 2/23/2026 | 54.19 | 54.70 | 51.56 | 52.10 | 43,415 | 51.94 |