Unity Bancorp, Inc.UNTYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $52.43 | $53.11 | $51.96 | $52.48 | 44,300 |
| 1/9/2026 | $53.34 | $53.60 | $52.61 | $52.78 | 24,700 |
| 1/8/2026 | $51.23 | $53.82 | $51.23 | $53.09 | 58,800 |
| 1/7/2026 | $52.79 | $52.79 | $50.50 | $51.54 | 43,141 |
| 1/6/2026 | $51.53 | $52.59 | $49.65 | $52.07 | 64,630 |
| 1/5/2026 | $50.93 | $52.77 | $50.93 | $51.97 | 47,410 |
| 1/2/2026 | $51.53 | $51.53 | $50.48 | $51.08 | 30,315 |
| 12/31/2025 | $51.98 | $52.02 | $51.11 | $51.72 | 100,128 |
| 12/30/2025 | $52.11 | $52.78 | $51.62 | $51.86 | 36,345 |
| 12/29/2025 | $52.58 | $53.25 | $51.90 | $52.38 | 45,634 |
| 12/26/2025 | $52.83 | $54.19 | $52.17 | $52.50 | 53,248 |
| 12/24/2025 | $53.53 | $53.79 | $50.75 | $53.01 | 29,710 |
| 12/23/2025 | $53.81 | $54.62 | $53.75 | $53.81 | 27,800 |
| 12/22/2025 | $54.81 | $55.37 | $53.75 | $53.99 | 35,800 |
| 12/19/2025 | $56.01 | $56.77 | $54.38 | $54.72 | 68,246 |
| 12/18/2025 | $56.07 | $56.52 | $55.48 | $56.35 | 32,848 |
| 12/17/2025 | $55.35 | $56.23 | $55.35 | $55.49 | 40,423 |
| 12/16/2025 | $56.44 | $56.89 | $55.42 | $55.60 | 44,848 |
| 12/15/2025 | $55.69 | $57.24 | $55.66 | $56.28 | 45,200 |
| 12/12/2025 | $55.68 | $55.93 | $52.67 | $55.36 | 59,318 |
| 12/11/2025 | $54.50 | $56.00 | $54.50 | $55.20 | 42,306 |
| 12/10/2025 | $52.91 | $55.27 | $51.25 | $54.86 | 61,800 |
| 12/9/2025 | $51.72 | $53.71 | $51.72 | $53.09 | 25,100 |
| 12/8/2025 | $52.13 | $52.81 | $51.85 | $52.50 | 26,849 |
| 12/5/2025 | $51.66 | $52.29 | $50.00 | $52.01 | 37,300 |
| 12/4/2025 | $51.80 | $52.49 | $51.13 | $52.15 | 26,429 |
| 12/3/2025 | $50.39 | $52.50 | $50.39 | $52.20 | 49,100 |
| 12/2/2025 | $50.50 | $50.99 | $50.04 | $50.43 | 36,138 |
| 12/1/2025 | $49.71 | $50.95 | $49.71 | $50.66 | 22,900 |
| 11/28/2025 | $50.48 | $50.90 | $49.86 | $50.03 | 11,016 |
| 11/26/2025 | $50.03 | $50.58 | $49.69 | $50.31 | 28,100 |
| 11/25/2025 | $49.27 | $50.80 | $49.27 | $50.44 | 33,100 |
| 11/24/2025 | $48.82 | $49.52 | $48.56 | $48.93 | 57,000 |
| 11/21/2025 | $47.60 | $49.29 | $47.60 | $48.78 | 29,609 |
| 11/20/2025 | $48.72 | $49.40 | $47.42 | $47.66 | 39,848 |
| 11/19/2025 | $46.98 | $48.51 | $46.64 | $48.08 | 52,600 |
| 11/18/2025 | $46.57 | $48.41 | $46.47 | $47.22 | 46,100 |
| 11/17/2025 | $48.34 | $48.50 | $46.66 | $47.05 | 37,300 |
| 11/14/2025 | $47.00 | $48.60 | $47.00 | $48.57 | 25,400 |
| 11/13/2025 | $47.57 | $48.32 | $47.50 | $48.31 | 47,305 |
| 11/12/2025 | $47.60 | $48.15 | $47.60 | $48.07 | 20,900 |
| 11/11/2025 | $47.41 | $47.98 | $46.66 | $47.64 | 49,500 |
| 11/10/2025 | $47.27 | $47.54 | $46.54 | $47.41 | 31,325 |
| 11/7/2025 | $45.02 | $46.63 | $44.50 | $46.63 | 59,000 |
| 11/6/2025 | $45.31 | $46.22 | $44.91 | $45.17 | 74,916 |
| 11/5/2025 | $45.34 | $46.19 | $45.34 | $45.90 | 36,812 |
| 11/4/2025 | $45.12 | $45.67 | $44.80 | $45.32 | 23,666 |
| 11/3/2025 | $44.98 | $45.54 | $44.56 | $45.36 | 22,600 |
| 10/31/2025 | $45.16 | $45.75 | $44.34 | $45.41 | 31,000 |
| 10/30/2025 | $45.61 | $47.00 | $45.47 | $45.61 | 25,200 |
| 10/29/2025 | $47.78 | $47.79 | $45.42 | $45.89 | 40,500 |
| 10/28/2025 | $47.42 | $47.82 | $46.75 | $47.82 | 36,626 |
| 10/27/2025 | $48.27 | $48.33 | $47.30 | $47.42 | 35,300 |
| 10/24/2025 | $47.94 | $48.51 | $47.81 | $48.04 | 24,128 |
| 10/23/2025 | $48.52 | $48.52 | $47.32 | $47.56 | 26,300 |
| 10/22/2025 | $48.51 | $49.26 | $47.92 | $48.40 | 24,400 |
| 10/21/2025 | $49.00 | $49.20 | $48.06 | $48.43 | 38,944 |
| 10/20/2025 | $48.27 | $49.48 | $48.00 | $49.32 | 37,400 |
| 10/17/2025 | $48.09 | $48.70 | $47.55 | $47.67 | 50,400 |
| 10/16/2025 | $50.17 | $50.18 | $47.00 | $47.78 | 78,526 |
| 10/15/2025 | $49.40 | $50.28 | $46.12 | $49.96 | 59,300 |