Unity Bancorp Inc. (UNTY)
38.98
-0.33 (-0.84%)
At close: Apr 04, 2025, 3:47 PM
Unity Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 40.12 | 40.70 | 39.31 | 39.31 | -2.49 | -5.96% | 43,340 |
| Apr 2, 2025 | 41.19 | 41.82 | 41.19 | 41.80 | 0.40 | 0.97% | 18,940 |
| Apr 1, 2025 | 40.38 | 41.63 | 40.24 | 41.40 | 0.70 | 1.72% | 23,400 |
| Mar 31, 2025 | 40.59 | 41.29 | 40.52 | 40.70 | -0.59 | -1.43% | 34,536 |
| Mar 28, 2025 | 42.00 | 42.18 | 40.61 | 41.29 | -0.83 | -1.97% | 32,700 |
| Mar 27, 2025 | 41.88 | 42.63 | 41.51 | 42.12 | 0.42 | 1.01% | 27,400 |
| Mar 26, 2025 | 42.31 | 42.69 | 41.20 | 41.70 | -0.25 | -0.60% | 29,300 |
| Mar 25, 2025 | 42.94 | 43.25 | 41.85 | 41.95 | -1.11 | -2.58% | 20,624 |
| Mar 24, 2025 | 42.73 | 43.54 | 42.45 | 43.06 | 0.92 | 2.18% | 26,744 |
| Mar 21, 2025 | 41.19 | 42.32 | 41.03 | 42.14 | 0.53 | 1.27% | 66,500 |
| Mar 20, 2025 | 42.26 | 42.94 | 41.59 | 41.61 | -1.10 | -2.58% | 52,600 |
| Mar 19, 2025 | 42.24 | 43.25 | 42.04 | 42.71 | 0.63 | 1.50% | 31,500 |
| Mar 18, 2025 | 41.80 | 42.37 | 41.63 | 42.08 | 0.00 | 0.00% | 20,800 |
| Mar 17, 2025 | 42.18 | 43.33 | 41.66 | 42.08 | -0.37 | -0.87% | 37,222 |
| Mar 14, 2025 | 42.33 | 42.83 | 42.14 | 42.45 | 0.32 | 0.76% | 19,324 |
| Mar 13, 2025 | 42.35 | 42.82 | 41.98 | 42.13 | -0.32 | -0.75% | 17,700 |
| Mar 12, 2025 | 42.70 | 42.75 | 41.59 | 42.45 | -0.05 | -0.12% | 33,300 |
| Mar 11, 2025 | 41.01 | 43.03 | 40.32 | 42.50 | 1.53 | 3.73% | 73,000 |
| Mar 10, 2025 | 42.01 | 42.21 | 40.56 | 40.97 | -1.84 | -4.30% | 36,800 |
| Mar 7, 2025 | 42.43 | 43.29 | 41.99 | 42.81 | 0.12 | 0.28% | 25,720 |
| Mar 6, 2025 | 42.56 | 42.81 | 42.00 | 42.69 | -0.18 | -0.42% | 30,500 |
| Mar 5, 2025 | 43.79 | 44.35 | 42.66 | 42.87 | -0.95 | -2.17% | 37,728 |
| Mar 4, 2025 | 45.23 | 45.23 | 43.61 | 43.82 | -2.24 | -4.86% | 47,000 |
| Mar 3, 2025 | 47.36 | 47.36 | 45.66 | 46.06 | -1.43 | -3.01% | 41,234 |
| Feb 28, 2025 | 46.70 | 47.87 | 46.47 | 47.49 | 1.33 | 2.88% | 37,404 |
| 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 |