Unity Bancorp Inc. (UNTY)
46.16
-1.33 (-2.80%)
At close: Mar 03, 2025, 3:59 PM
UNTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 46.70 | 47.87 | 46.47 | 47.49 | 1.33 | 2.88% | 37,401 |
| Feb 27, 2025 | 46.55 | 46.84 | 45.99 | 46.16 | -0.39 | -0.84% | 32,704 |
| Feb 26, 2025 | 46.78 | 47.60 | 46.19 | 46.55 | -0.37 | -0.79% | 23,900 |
| Feb 25, 2025 | 47.00 | 48.11 | 46.67 | 46.92 | -0.03 | -0.06% | 29,642 |
| Feb 24, 2025 | 47.68 | 49.82 | 46.47 | 46.95 | -0.19 | -0.40% | 45,400 |
| Feb 21, 2025 | 47.83 | 48.74 | 46.97 | 47.14 | -0.06 | -0.13% | 81,626 |
| Feb 20, 2025 | 48.08 | 49.90 | 46.36 | 47.20 | -1.08 | -2.24% | 23,900 |
| Feb 19, 2025 | 48.45 | 48.50 | 47.71 | 48.28 | -0.50 | -1.03% | 18,300 |
| Feb 18, 2025 | 48.36 | 48.89 | 47.82 | 48.78 | 0.49 | 1.01% | 17,146 |
| Feb 14, 2025 | 48.29 | 49.63 | 47.65 | 48.29 | 0.26 | 0.54% | 16,300 |
| Feb 13, 2025 | 48.47 | 48.47 | 47.74 | 48.03 | -0.25 | -0.52% | 32,600 |
| Feb 12, 2025 | 48.96 | 49.67 | 48.25 | 48.28 | -1.50 | -3.01% | 29,739 |
| Feb 11, 2025 | 49.28 | 50.20 | 48.88 | 49.78 | 0.36 | 0.73% | 34,612 |
| Feb 10, 2025 | 50.09 | 50.09 | 48.81 | 49.42 | -0.09 | -0.18% | 56,600 |
| Feb 7, 2025 | 50.85 | 51.22 | 49.51 | 49.51 | -1.34 | -2.64% | 32,209 |
| Feb 6, 2025 | 50.39 | 50.99 | 49.71 | 50.85 | 0.93 | 1.86% | 38,758 |
| Feb 5, 2025 | 49.57 | 50.36 | 48.25 | 49.92 | 0.91 | 1.86% | 73,900 |
| Feb 4, 2025 | 47.95 | 49.44 | 47.79 | 49.01 | 1.53 | 3.22% | 97,023 |
| Feb 3, 2025 | 47.05 | 48.23 | 46.01 | 47.48 | -0.87 | -1.80% | 36,200 |
| Jan 31, 2025 | 48.01 | 48.83 | 47.17 | 48.35 | 0.20 | 0.42% | 49,605 |
| Jan 30, 2025 | 48.70 | 49.13 | 47.42 | 48.15 | 0.07 | 0.15% | 53,100 |
| Jan 29, 2025 | 47.85 | 48.68 | 47.73 | 48.08 | -0.01 | -0.02% | 29,700 |
| Jan 28, 2025 | 48.04 | 48.55 | 47.37 | 48.09 | -0.38 | -0.78% | 31,400 |
| Jan 27, 2025 | 47.97 | 49.03 | 47.97 | 48.47 | 0.43 | 0.90% | 46,223 |
| Jan 24, 2025 | 47.07 | 48.43 | 46.86 | 48.04 | 0.81 | 1.72% | 41,200 |
| Jan 23, 2025 | 47.38 | 48.34 | 46.87 | 47.23 | -0.53 | -1.11% | 45,600 |
| Jan 22, 2025 | 48.38 | 48.38 | 47.38 | 47.76 | -0.65 | -1.34% | 36,500 |
| Jan 21, 2025 | 47.60 | 48.45 | 47.15 | 48.41 | 1.26 | 2.67% | 44,323 |
| Jan 17, 2025 | 46.70 | 48.04 | 46.29 | 47.15 | 0.90 | 1.95% | 45,006 |
| Jan 16, 2025 | 45.86 | 46.32 | 45.07 | 46.25 | 0.85 | 1.87% | 48,328 |
| Jan 15, 2025 | 44.60 | 45.93 | 44.12 | 45.40 | 2.07 | 4.78% | 42,100 |
| Jan 14, 2025 | 42.83 | 43.37 | 42.26 | 43.33 | 0.74 | 1.74% | 48,375 |
| Jan 13, 2025 | 40.26 | 42.73 | 40.16 | 42.59 | 2.61 | 6.53% | 82,700 |
| Jan 10, 2025 | 41.08 | 41.08 | 38.93 | 39.98 | -1.58 | -3.80% | 26,005 |
| Jan 8, 2025 | 40.84 | 41.93 | 40.51 | 41.56 | 0.58 | 1.42% | 37,800 |
| Jan 7, 2025 | 41.51 | 41.64 | 40.00 | 40.98 | -0.54 | -1.30% | 43,400 |
| Jan 6, 2025 | 42.46 | 42.55 | 41.52 | 41.52 | -0.94 | -2.21% | 32,336 |
| Jan 3, 2025 | 42.49 | 42.49 | 41.73 | 42.46 | 0.35 | 0.83% | 24,600 |
| Jan 2, 2025 | 43.86 | 43.86 | 41.91 | 42.11 | -1.50 | -3.44% | 39,800 |
| Dec 31, 2024 | 44.13 | 44.34 | 43.45 | 43.61 | -0.08 | -0.18% | 136,214 |
| Dec 30, 2024 | 43.24 | 44.16 | 42.83 | 43.69 | 0.35 | 0.81% | 28,900 |
| Dec 27, 2024 | 44.67 | 44.67 | 42.89 | 43.34 | -1.16 | -2.61% | 35,700 |
| Dec 26, 2024 | 44.29 | 44.95 | 44.02 | 44.50 | 0.14 | 0.32% | 34,800 |
| Dec 24, 2024 | 43.71 | 44.44 | 42.58 | 44.36 | 1.03 | 2.38% | 40,226 |
| Dec 23, 2024 | 43.78 | 44.42 | 42.87 | 43.33 | -0.59 | -1.34% | 22,148 |
| Dec 20, 2024 | 42.14 | 44.42 | 42.14 | 43.92 | 1.03 | 2.40% | 79,802 |
| Dec 19, 2024 | 43.93 | 44.57 | 42.31 | 42.89 | -0.14 | -0.33% | 72,100 |
| Dec 18, 2024 | 46.49 | 46.86 | 42.35 | 43.03 | -3.13 | -6.78% | 42,400 |
| Dec 17, 2024 | 47.34 | 47.86 | 45.94 | 46.16 | -1.34 | -2.82% | 30,202 |
| Dec 16, 2024 | 47.19 | 48.44 | 46.92 | 47.50 | 0.69 | 1.47% | 60,749 |