Unity Bancorp, Inc. UNTY
NASDAQ · United States · Finance
$55.34+0.69 (+1.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.65 | +0.79% | $53.87 | $54.79 | $53.05 | 39.50K |
| 2026-09-30 | $54.22 | -1.13% | $54.77 | $54.96 | $53.72 | 50.60K |
| 2026-09-29 | $54.84 | -1.95% | $56.07 | $56.07 | $54.60 | 47.70K |
| 2026-09-28 | $55.93 | -0.21% | $56.02 | $56.32 | $55.60 | 40.10K |
| 2026-09-25 | $56.05 | +1.30% | $55.49 | $56.55 | $55.22 | 56.70K |
| 2026-09-24 | $55.33 | -3.03% | $56.24 | $56.60 | $53.76 | 92.50K |
| 2026-09-23 | $57.06 | -1.35% | $57.69 | $57.69 | $57.05 | 32.80K |
| 2026-09-22 | $57.84 | -1.23% | $58.91 | $59.23 | $57.84 | 45.00K |
| 2026-09-21 | $58.56 | +0.64% | $58.34 | $58.80 | $58.34 | 64.60K |
| 2026-09-18 | $58.19 | -1.04% | $58.29 | $59.04 | $58.02 | 196.60K |
| 2026-09-17 | $58.80 | -0.76% | $59.65 | $59.65 | $58.53 | 46.80K |
| 2026-09-16 | $59.25 | -0.80% | $60.10 | $60.31 | $57.89 | 60.90K |
| 2026-09-15 | $59.73 | -0.37% | $59.60 | $60.27 | $59.20 | 51.30K |
| 2026-09-14 | $59.95 | -0.30% | $59.94 | $60.70 | $59.40 | 69.40K |
| 2026-09-11 | $60.13 | +1.76% | $59.82 | $61.23 | $59.47 | 56.00K |
| 2026-09-10 | $59.09 | +0.54% | $58.77 | $59.22 | $58.26 | 49.90K |
| 2026-09-09 | $58.77 | -0.34% | $58.39 | $59.21 | $58.39 | 41.30K |
| 2026-09-08 | $58.97 | -1.65% | $59.65 | $60.12 | $58.82 | 62.70K |
| 2026-09-04 | $59.96 | +1.78% | $59.00 | $60.07 | $59.00 | 35.80K |
| 2026-09-03 | $58.91 | +0.20% | $59.06 | $59.85 | $58.85 | 47.20K |
| 2026-09-02 | $58.79 | +1.71% | $57.93 | $59.40 | $57.93 | 51.50K |
| 2026-09-01 | $57.80 | -0.40% | $58.03 | $58.40 | $57.36 | 44.70K |
| 2026-08-31 | $58.03 | -1.28% | $58.68 | $58.80 | $57.83 | 38.70K |
| 2026-08-28 | $58.78 | +0.82% | $58.38 | $59.10 | $58.32 | 44.70K |
| 2026-08-27 | $58.30 | -0.05% | $58.05 | $58.87 | $57.70 | 58.20K |
| 2026-08-26 | $58.33 | -0.49% | $58.52 | $58.99 | $58.20 | 49.90K |
| 2026-08-25 | $58.62 | -1.21% | $59.24 | $59.32 | $58.37 | 36.90K |
| 2026-08-24 | $59.34 | -0.17% | $59.64 | $60.34 | $59.11 | 54.20K |
| 2026-08-21 | $59.44 | +0.56% | $59.98 | $60.52 | $59.01 | 75.20K |
| 2026-08-20 | $59.11 | 0.00% | $58.76 | $60.27 | $58.20 | 74.60K |
| 2026-08-19 | $59.11 | -1.76% | $60.53 | $60.53 | $58.85 | 35.30K |
| 2026-08-18 | $60.17 | -1.15% | $61.04 | $61.32 | $60.15 | 46.10K |
| 2026-08-17 | $60.87 | -1.54% | $61.54 | $61.72 | $60.69 | 52.70K |
| 2026-08-14 | $61.82 | +0.15% | $61.73 | $62.50 | $61.10 | 49.90K |
| 2026-08-13 | $61.73 | +0.21% | $61.89 | $62.26 | $61.33 | 56.50K |
| 2026-08-12 | $61.60 | +1.50% | $60.87 | $61.73 | $60.65 | 50.90K |
| 2026-08-11 | $60.69 | +1.98% | $59.45 | $60.72 | $59.45 | 51.60K |
| 2026-08-10 | $59.51 | -0.25% | $59.24 | $60.53 | $59.04 | 55.10K |
| 2026-08-07 | $59.66 | -0.73% | $59.68 | $59.70 | $59.04 | 59.10K |
| 2026-08-06 | $60.10 | +0.45% | $60.41 | $60.55 | $59.92 | 75.90K |
| 2026-08-05 | $59.83 | -0.33% | $60.48 | $60.59 | $59.81 | 56.40K |
| 2026-08-04 | $60.03 | +1.49% | $59.29 | $60.34 | $59.13 | 63.00K |
| 2026-08-03 | $59.15 | +0.44% | $59.37 | $60.24 | $58.96 | 58.50K |
| 2026-07-31 | $58.89 | +0.37% | $58.78 | $59.50 | $58.34 | 53.80K |
| 2026-07-30 | $58.67 | -0.20% | $59.05 | $59.43 | $58.01 | 54.90K |
| 2026-07-29 | $58.79 | -0.39% | $58.87 | $59.50 | $58.31 | 65.00K |
| 2026-07-28 | $59.02 | +1.57% | $58.53 | $60.21 | $58.30 | 63.90K |
| 2026-07-27 | $58.11 | +0.10% | $58.81 | $60.00 | $57.79 | 53.70K |
| 2026-07-24 | $58.05 | +2.07% | $57.11 | $58.77 | $57.11 | 72.70K |
| 2026-07-23 | $56.87 | -0.92% | $56.64 | $57.48 | $56.40 | 62.40K |
| 2026-07-22 | $57.40 | +0.28% | $57.43 | $57.75 | $56.60 | 125.30K |
| 2026-07-21 | $57.24 | +0.23% | $57.00 | $57.52 | $56.58 | 53.70K |
| 2026-07-20 | $57.11 | -0.24% | $57.52 | $57.94 | $56.09 | 66.10K |
| 2026-07-17 | $57.25 | -3.39% | $59.26 | $59.26 | $56.99 | 53.70K |
| 2026-07-16 | $59.26 | +4.66% | $56.62 | $60.11 | $56.12 | 88.80K |
| 2026-07-15 | $56.62 | +1.94% | $56.14 | $57.31 | $55.95 | 54.20K |
| 2026-07-14 | $55.54 | -3.16% | $56.75 | $57.00 | $54.57 | 155.50K |
| 2026-07-13 | $57.35 | +1.20% | $56.85 | $57.51 | $56.69 | 51.30K |
| 2026-07-10 | $56.67 | +0.62% | $56.09 | $56.88 | $55.62 | 48.50K |
| 2026-07-09 | $56.32 | +1.77% | $55.41 | $56.71 | $55.00 | 43.80K |
| 2026-07-08 | $55.34 | -2.17% | $55.96 | $56.26 | $52.64 | 85.40K |
| 2026-07-07 | $56.57 | -1.22% | $57.74 | $58.36 | $56.42 | 63.00K |
| 2026-07-06 | $57.27 | -1.46% | $57.67 | $58.43 | $56.90 | 71.10K |
| 2026-07-02 | $58.12 | -1.82% | $59.44 | $60.02 | $57.90 | 49.20K |
| 2026-07-01 | $59.20 | +0.87% | $59.02 | $59.82 | $58.44 | 49.00K |
| 2026-06-30 | $58.69 | -0.02% | $58.44 | $58.84 | $57.57 | 33.60K |
| 2026-06-29 | $58.70 | -1.41% | $59.48 | $59.73 | $58.34 | 59.60K |
| 2026-06-26 | $59.54 | +2.76% | $58.39 | $60.86 | $58.07 | 226.20K |
| 2026-06-25 | $57.94 | -0.34% | $58.07 | $58.40 | $57.71 | 41.60K |
| 2026-06-24 | $58.14 | +2.81% | $56.51 | $58.29 | $56.24 | 58.70K |
| 2026-06-23 | $56.55 | +1.98% | $55.59 | $56.92 | $55.56 | 41.80K |
| 2026-06-22 | $55.45 | +0.04% | $55.29 | $55.90 | $55.20 | 35.30K |
| 2026-06-18 | $55.43 | +1.04% | $55.52 | $55.76 | $54.81 | 67.60K |
| 2026-06-17 | $54.86 | -1.24% | $55.46 | $56.09 | $54.13 | 39.00K |
| 2026-06-16 | $55.55 | +0.31% | $55.80 | $56.23 | $55.11 | 46.20K |
| 2026-06-15 | $55.38 | -2.21% | $56.94 | $57.82 | $55.18 | 46.10K |
| 2026-06-12 | $56.63 | +2.13% | $55.78 | $56.76 | $55.70 | 105.20K |
| 2026-06-11 | $55.45 | -1.19% | $56.10 | $56.90 | $55.07 | 81.70K |
| 2026-06-10 | $56.12 | +0.04% | $56.29 | $57.00 | $55.61 | 79.00K |
| 2026-06-09 | $56.10 | +2.54% | $55.16 | $56.40 | $55.15 | 139.90K |
| 2026-06-08 | $54.71 | -0.83% | $55.27 | $55.76 | $54.66 | 71.10K |
| 2026-06-05 | $55.17 | +2.70% | $53.62 | $55.68 | $53.34 | 91.00K |
| 2026-06-04 | $53.72 | +1.82% | $52.98 | $55.00 | $52.98 | 128.70K |
| 2026-06-03 | $52.76 | -3.60% | $54.37 | $54.37 | $52.71 | 66.20K |
| 2026-06-02 | $54.73 | +0.26% | $54.26 | $55.00 | $53.52 | 59.10K |
| 2026-06-01 | $54.59 | -2.27% | $55.46 | $55.46 | $53.76 | 51.60K |
| 2026-05-29 | $55.86 | -0.69% | $55.94 | $56.17 | $55.46 | 54.40K |
| 2026-05-28 | $56.25 | +1.50% | $55.96 | $56.90 | $55.37 | 27.60K |
| 2026-05-27 | $55.42 | -0.41% | $55.94 | $56.40 | $55.12 | 37.80K |
| 2026-05-26 | $55.65 | +1.96% | $54.92 | $55.87 | $54.92 | 29.40K |