Unity Bancorp Inc.
45.27
1.94 (4.48%)
At close: Jan 15, 2025, 10:04 AM

UNTY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 42.83 43.37 42.26 43.31 0.72 1.69% 47,252
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
Dec 13, 2024 46.84 47.11 46.28 46.81 0.20 0.43% 33,336
Dec 12, 2024 47.35 47.53 45.79 46.61 -0.48 -1.02% 30,700
Dec 11, 2024 46.10 47.30 45.80 47.09 1.28 2.79% 29,803
Dec 10, 2024 45.20 46.36 45.02 45.81 0.42 0.93% 22,619
Dec 9, 2024 45.62 46.14 45.06 45.39 -0.23 -0.50% 29,823
Dec 6, 2024 45.49 46.23 44.86 45.62 0.38 0.84% 27,700
Dec 5, 2024 45.85 46.00 44.83 45.24 -0.26 -0.57% 19,900
Dec 4, 2024 45.50 45.72 44.65 45.50 0.25 0.55% 26,437
Dec 3, 2024 45.09 45.95 44.50 45.25 -0.13 -0.29% 21,845
Dec 2, 2024 45.15 45.64 44.80 45.38 -0.02 -0.04% 22,205
Nov 29, 2024 45.82 45.82 44.92 45.40 -0.25 -0.55% 8,747
Nov 27, 2024 45.80 46.51 44.97 45.65 -0.20 -0.44% 28,925
Nov 26, 2024 46.50 46.67 45.80 45.85 -0.82 -1.76% 15,612
Nov 25, 2024 46.99 48.22 46.63 46.67 0.06 0.13% 26,717
Nov 22, 2024 46.24 46.75 46.15 46.61 0.73 1.59% 25,432
Nov 21, 2024 45.40 46.33 45.28 45.88 0.95 2.11% 17,145
Nov 20, 2024 44.88 45.00 44.10 44.93 0.05 0.11% 20,300
Nov 19, 2024 44.52 45.19 44.41 44.88 -0.31 -0.69% 18,808
Nov 18, 2024 45.47 46.00 45.19 45.19 -0.15 -0.33% 33,605
Nov 15, 2024 46.00 46.00 44.92 45.34 -0.32 -0.70% 31,747
Nov 14, 2024 45.82 45.98 45.25 45.66 -0.17 -0.37% 30,441
Nov 13, 2024 46.21 47.00 45.73 45.83 -0.53 -1.14% 24,000
Nov 12, 2024 47.36 48.08 45.99 46.36 -0.80 -1.70% 29,639
Nov 11, 2024 45.87 47.37 45.35 47.16 1.81 3.99% 29,535
Nov 8, 2024 44.02 45.55 44.02 45.35 0.63 1.41% 22,137
Nov 7, 2024 45.75 46.17 43.78 44.72 -1.26 -2.74% 38,748
Nov 6, 2024 43.32 46.10 41.84 45.98 5.71 14.18% 103,700
Nov 5, 2024 39.10 40.43 39.07 40.27 1.08 2.76% 30,700
Nov 4, 2024 38.23 39.20 38.07 39.19 0.61 1.58% 26,130
Nov 1, 2024 38.78 38.80 38.23 38.58 -0.10 -0.26% 23,700
Oct 31, 2024 39.39 39.42 38.68 38.68 -0.83 -2.10% 14,901

Create Price Alert on UNTY

Your price alert will notify you when the stock price is above 45.27.

Add to Watchlist