-
5 DAY PERFORMANCE
-0.93% -
1 MONTH PERFORMANCE
-2.17% -
3 MONTH PERFORMANCE
+39.86% -
6 MONTH PERFORMANCE
+69.35% -
YEAR-TO-DATE PERFORMANCE
+52.01% -
1 YEAR PERFORMANCE
+64.16%
Unity Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2024 | $45.85 | $45.24 (-1.33%) | $46.00 | $44.83 | 19,389 | $451.40 M |
| 12/04/2024 | $45.50 | $45.50 (0%) | $45.72 | $44.65 | 26,437 | $454.00 M |
| 12/03/2024 | $45.09 | $45.25 (0.35%) | $45.95 | $44.50 | 21,845 | $451.50 M |
| 12/02/2024 | $45.15 | $45.38 (0.51%) | $45.64 | $44.80 | 22,205 | $452.80 M |
| 11/29/2024 | $45.82 | $45.40 (-0.92%) | $45.82 | $44.92 | 8,747 | $453.00 M |
| 11/27/2024 | $45.80 | $45.65 (-0.33%) | $46.51 | $44.97 | 28,925 | $455.50 M |
| 11/26/2024 | $46.50 | $45.85 (-1.4%) | $46.67 | $45.80 | 15,612 | $457.49 M |
| 11/25/2024 | $46.99 | $46.67 (-0.68%) | $48.22 | $46.63 | 26,717 | $465.67 M |
| 11/22/2024 | $46.24 | $46.61 (0.8%) | $46.75 | $46.15 | 25,432 | $465.07 M |
| 11/21/2024 | $45.40 | $45.88 (1.06%) | $46.33 | $45.28 | 17,145 | $457.79 M |
| 11/20/2024 | $44.88 | $44.93 (0.11%) | $45.00 | $44.10 | 20,300 | $448.31 M |
| 11/19/2024 | $44.52 | $44.88 (0.81%) | $45.19 | $44.41 | 18,808 | $447.81 M |
| 11/18/2024 | $45.47 | $45.19 (-0.62%) | $46.00 | $45.19 | 33,605 | $450.91 M |
| 11/15/2024 | $46.00 | $45.34 (-1.43%) | $46.00 | $44.92 | 31,747 | $452.40 M |
| 11/14/2024 | $45.82 | $45.66 (-0.35%) | $45.98 | $45.25 | 30,441 | $455.60 M |
| 11/13/2024 | $46.21 | $45.83 (-0.82%) | $47.00 | $45.73 | 24,000 | $457.29 M |
| 11/12/2024 | $47.36 | $46.36 (-2.11%) | $48.08 | $45.99 | 29,639 | $462.58 M |
| 11/11/2024 | $45.87 | $47.16 (2.81%) | $47.37 | $45.35 | 29,535 | $470.56 M |
| 11/08/2024 | $44.02 | $45.35 (3.02%) | $45.55 | $44.02 | 22,137 | $452.50 M |
| 11/07/2024 | $45.75 | $44.72 (-2.25%) | $46.17 | $43.78 | 38,748 | $446.22 M |
| 11/06/2024 | $43.32 | $45.98 (6.14%) | $46.10 | $41.84 | 103,700 | $458.79 M |
| 11/05/2024 | $39.10 | $40.27 (2.99%) | $40.43 | $39.07 | 30,700 | $401.81 M |
| 11/04/2024 | $38.23 | $39.19 (2.51%) | $39.20 | $38.07 | 26,130 | $391.04 M |
| 11/01/2024 | $38.78 | $38.58 (-0.52%) | $38.80 | $38.23 | 23,700 | $384.95 M |
| 10/31/2024 | $39.39 | $38.68 (-1.8%) | $39.42 | $38.68 | 14,901 | $385.95 M |
| 10/30/2024 | $40.00 | $39.51 (-1.23%) | $40.41 | $39.51 | 21,400 | $394.23 M |
| 10/29/2024 | $39.29 | $39.39 (0.25%) | $39.42 | $39.29 | 14,400 | $393.03 M |
| 10/28/2024 | $38.41 | $39.26 (2.21%) | $39.84 | $38.29 | 36,100 | $391.74 M |
| 10/25/2024 | $39.25 | $38.37 (-2.24%) | $39.25 | $38.37 | 21,232 | $382.86 M |
| 10/24/2024 | $39.05 | $38.96 (-0.23%) | $39.14 | $38.59 | 28,416 | $388.74 M |
| 10/23/2024 | $39.01 | $39.20 (0.49%) | $39.20 | $38.63 | 27,100 | $391.14 M |
| 10/22/2024 | $38.02 | $39.21 (3.13%) | $39.25 | $37.93 | 30,600 | $391.24 M |
| 10/21/2024 | $39.60 | $38.02 (-3.99%) | $39.60 | $37.71 | 99,845 | $379.36 M |
| 10/18/2024 | $40.53 | $39.20 (-3.28%) | $40.81 | $38.93 | 35,601 | $391.14 M |
| 10/17/2024 | $39.43 | $40.47 (2.64%) | $40.47 | $39.13 | 35,411 | $405.35 M |
| 10/16/2024 | $38.65 | $39.12 (1.22%) | $39.49 | $38.63 | 47,800 | $391.83 M |
| 10/15/2024 | $37.72 | $38.45 (1.94%) | $39.23 | $37.72 | 41,119 | $385.12 M |
| 10/14/2024 | $36.00 | $37.72 (4.78%) | $38.10 | $35.77 | 41,900 | $377.80 M |
| 10/11/2024 | $33.39 | $35.13 (5.21%) | $35.13 | $33.39 | 45,300 | $351.86 M |
| 10/10/2024 | $32.60 | $32.96 (1.1%) | $33.10 | $32.30 | 14,135 | $330.13 M |
| 10/09/2024 | $32.59 | $32.76 (0.52%) | $33.00 | $32.33 | 14,800 | $328.12 M |
| 10/08/2024 | $33.27 | $32.41 (-2.58%) | $33.33 | $32.41 | 9,700 | $324.62 M |
| 10/07/2024 | $32.78 | $32.88 (0.31%) | $32.95 | $32.55 | 10,533 | $329.33 M |
| 10/04/2024 | $32.81 | $32.83 (0.06%) | $33.12 | $32.75 | 9,208 | $328.83 M |
| 10/03/2024 | $32.68 | $32.38 (-0.92%) | $32.83 | $32.23 | 14,300 | $324.32 M |
| 10/02/2024 | $34.60 | $32.60 (-5.78%) | $34.60 | $32.60 | 5,724 | $326.52 M |
| 10/01/2024 | $34.12 | $33.17 (-2.78%) | $34.12 | $33.14 | 19,700 | $332.23 M |
| 09/30/2024 | $34.07 | $34.06 (-0.03%) | $34.19 | $33.67 | 14,600 | $341.14 M |
| 09/27/2024 | $33.92 | $33.92 (0%) | $34.53 | $33.69 | 16,347 | $339.74 M |
| 09/26/2024 | $34.57 | $34.04 (-1.53%) | $34.57 | $33.97 | 13,138 | $340.94 M |
| 09/25/2024 | $34.03 | $34.29 (0.76%) | $34.49 | $34.03 | 26,700 | $343.45 M |
| 09/24/2024 | $34.95 | $34.18 (-2.2%) | $34.95 | $34.14 | 14,100 | $342.35 M |
| 09/23/2024 | $35.08 | $34.97 (-0.31%) | $35.13 | $34.50 | 23,400 | $350.26 M |
| 09/20/2024 | $34.72 | $35.05 (0.95%) | $35.20 | $34.72 | 73,400 | $351.06 M |
| 09/19/2024 | $34.61 | $35.14 (1.53%) | $35.23 | $34.32 | 20,300 | $351.96 M |
| 09/18/2024 | $33.47 | $34.03 (1.67%) | $34.57 | $33.44 | 27,720 | $340.84 M |
| 09/17/2024 | $33.10 | $33.45 (1.06%) | $34.00 | $33.10 | 15,500 | $335.04 M |
| 09/16/2024 | $33.36 | $33.26 (-0.3%) | $33.64 | $33.26 | 11,000 | $333.13 M |
| 09/13/2024 | $32.38 | $32.88 (1.54%) | $33.09 | $32.38 | 18,110 | $329.33 M |
| 09/12/2024 | $32.12 | $32.08 (-0.12%) | $32.27 | $31.95 | 19,310 | $321.31 M |
| 09/11/2024 | $32.24 | $32.10 (-0.43%) | $32.24 | $31.44 | 8,600 | $321.51 M |
| 09/10/2024 | $32.40 | $32.21 (-0.59%) | $32.65 | $32.21 | 15,600 | $322.62 M |
| 09/09/2024 | $32.14 | $32.36 (0.68%) | $32.63 | $32.06 | 10,700 | $324.12 M |
| 09/06/2024 | $32.44 | $32.16 (-0.86%) | $32.70 | $32.16 | 20,924 | $322.11 M |