5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
+21.59%
6 MONTH PERFORMANCE
+10.99%
YEAR-TO-DATE PERFORMANCE
+19.97%
1 YEAR PERFORMANCE
+62.84%
Unity Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/22/2025 | $49.19 | $52.22 (6.16%) | $52.48 | $49.04 | 51.84 K | $520.03 M |
08/21/2025 | $48.22 | $48.58 (0.75%) | $49.26 | $48.15 | 29.10 K | $487.40 M |
08/20/2025 | $48.05 | $48.66 (1.27%) | $48.90 | $48.05 | 35.90 K | $488.21 M |
08/19/2025 | $49.11 | $48.27 (-1.71%) | $49.40 | $48.27 | 24.11 K | $484.29 M |
08/18/2025 | $48.57 | $48.89 (0.66%) | $49.08 | $48.15 | 16.80 K | $490.51 M |
08/15/2025 | $49.55 | $48.44 (-2.24%) | $49.68 | $48.18 | 45.21 K | $486.00 M |
08/14/2025 | $48.90 | $49.40 (1.02%) | $49.90 | $48.58 | 27.43 K | $495.63 M |
08/13/2025 | $49.86 | $49.34 (-1.04%) | $49.86 | $49.29 | 39.10 K | $495.03 M |
08/12/2025 | $47.97 | $49.34 (2.86%) | $49.62 | $47.37 | 31.02 K | $495.03 M |
08/11/2025 | $47.21 | $47.37 (0.34%) | $47.80 | $47.01 | 28.80 K | $475.26 M |
08/08/2025 | $46.70 | $47.13 (0.92%) | $47.26 | $46.44 | 34.90 K | $472.86 M |
08/07/2025 | $47.55 | $46.48 (-2.25%) | $47.55 | $46.47 | 36.00 K | $466.33 M |
08/06/2025 | $47.00 | $47.33 (0.7%) | $47.40 | $46.80 | 60.70 K | $474.86 M |
08/05/2025 | $47.85 | $47.31 (-1.13%) | $48.36 | $46.60 | 70.31 K | $474.66 M |
08/04/2025 | $47.75 | $47.88 (0.27%) | $48.49 | $47.57 | 66.30 K | $480.38 M |
08/01/2025 | $48.70 | $47.85 (-1.75%) | $48.70 | $47.26 | 84.82 K | $480.08 M |
07/31/2025 | $49.45 | $49.11 (-0.69%) | $49.84 | $48.73 | 68.70 K | $493.75 M |
07/30/2025 | $49.99 | $49.72 (-0.54%) | $51.01 | $49.57 | 74.50 K | $499.88 M |
07/29/2025 | $50.77 | $50.18 (-1.16%) | $51.37 | $50.08 | 67.70 K | $504.51 M |
07/28/2025 | $49.89 | $50.36 (0.94%) | $50.60 | $49.89 | 34.62 K | $506.32 M |
07/25/2025 | $51.46 | $50.15 (-2.55%) | $51.46 | $50.05 | 66.40 K | $504.21 M |
07/24/2025 | $53.11 | $51.56 (-2.92%) | $53.30 | $51.29 | 65.50 K | $518.38 M |
07/23/2025 | $52.87 | $52.93 (0.11%) | $53.45 | $52.58 | 59.30 K | $532.16 M |
07/22/2025 | $52.96 | $52.65 (-0.59%) | $53.51 | $52.49 | 79.74 K | $529.34 M |
07/21/2025 | $52.35 | $53.22 (1.66%) | $54.00 | $52.17 | 77.80 K | $535.07 M |
07/18/2025 | $53.31 | $52.62 (-1.29%) | $53.43 | $51.71 | 111.15 K | $529.04 M |
07/17/2025 | $52.12 | $52.60 (0.92%) | $53.45 | $52.12 | 50.74 K | $528.84 M |
07/16/2025 | $52.54 | $52.43 (-0.21%) | $52.85 | $51.34 | 63.30 K | $527.13 M |
07/15/2025 | $53.14 | $51.87 (-2.39%) | $53.99 | $51.37 | 100.90 K | $521.50 M |
07/14/2025 | $51.09 | $52.65 (3.05%) | $52.77 | $50.00 | 73.10 K | $529.34 M |
07/11/2025 | $54.36 | $51.13 (-5.94%) | $54.64 | $50.90 | 130.82 K | $514.06 M |
07/10/2025 | $52.52 | $53.99 (2.8%) | $54.34 | $52.40 | 109.26 K | $542.82 M |
07/09/2025 | $52.36 | $52.33 (-0.06%) | $52.93 | $51.77 | 71.35 K | $526.13 M |
07/08/2025 | $52.44 | $52.31 (-0.25%) | $53.39 | $52.04 | 74.90 K | $525.92 M |
07/07/2025 | $52.07 | $52.11 (0.08%) | $52.67 | $51.68 | 68.51 K | $523.91 M |
07/03/2025 | $50.37 | $52.26 (3.75%) | $52.26 | $50.21 | 41.80 K | $525.42 M |
07/02/2025 | $49.13 | $50.30 (2.38%) | $50.43 | $48.07 | 98.30 K | $505.72 M |
07/01/2025 | $46.96 | $48.70 (3.71%) | $49.18 | $46.69 | 118.70 K | $489.63 M |
06/30/2025 | $47.79 | $47.08 (-1.49%) | $48.11 | $45.58 | 120.60 K | $473.34 M |
06/27/2025 | $47.09 | $47.45 (0.76%) | $47.88 | $46.27 | 319.71 K | $477.06 M |
06/26/2025 | $45.52 | $46.79 (2.79%) | $46.89 | $45.20 | 82.20 K | $470.43 M |
06/25/2025 | $46.31 | $45.46 (-1.84%) | $46.34 | $44.84 | 39.80 K | $457.05 M |
06/24/2025 | $45.99 | $46.29 (0.65%) | $46.62 | $45.76 | 53.80 K | $465.40 M |
06/23/2025 | $43.77 | $45.66 (4.32%) | $45.92 | $43.41 | 101.30 K | $459.07 M |
06/20/2025 | $44.44 | $43.79 (-1.46%) | $44.58 | $43.63 | 92.90 K | $440.26 M |
06/18/2025 | $43.84 | $43.91 (0.16%) | $44.60 | $43.61 | 70.14 K | $441.47 M |
06/17/2025 | $43.51 | $43.92 (0.94%) | $44.40 | $43.22 | 105.00 K | $441.57 M |
06/16/2025 | $43.79 | $43.70 (-0.21%) | $44.54 | $43.36 | 91.93 K | $439.36 M |
06/13/2025 | $45.08 | $43.66 (-3.15%) | $45.65 | $43.50 | 72.04 K | $438.96 M |
06/12/2025 | $44.10 | $45.75 (3.74%) | $46.10 | $43.06 | 101.00 K | $459.97 M |
06/11/2025 | $44.02 | $44.23 (0.48%) | $44.82 | $43.59 | 57.30 K | $444.69 M |
06/10/2025 | $43.68 | $43.92 (0.55%) | $44.47 | $42.93 | 43.00 K | $441.57 M |
06/09/2025 | $42.99 | $43.25 (0.6%) | $43.42 | $42.78 | 33.41 K | $434.84 M |
06/06/2025 | $42.98 | $42.99 (0.02%) | $43.44 | $42.39 | 21.40 K | $432.22 M |
06/05/2025 | $42.66 | $42.30 (-0.84%) | $42.66 | $41.67 | 36.02 K | $425.28 M |
06/04/2025 | $43.45 | $42.71 (-1.7%) | $43.45 | $42.63 | 18.20 K | $429.41 M |
06/03/2025 | $43.74 | $43.59 (-0.34%) | $43.97 | $43.06 | 33.83 K | $438.25 M |
06/02/2025 | $43.79 | $43.64 (-0.34%) | $43.98 | $43.40 | 32.20 K | $438.76 M |
05/30/2025 | $44.41 | $44.21 (-0.45%) | $45.19 | $44.07 | 57.20 K | $444.49 M |
05/29/2025 | $43.77 | $44.73 (2.19%) | $44.73 | $43.08 | 99.31 K | $449.72 M |
05/28/2025 | $43.95 | $43.51 (-1%) | $45.17 | $43.44 | 82.20 K | $437.45 M |
05/27/2025 | $43.69 | $44.25 (1.28%) | $44.88 | $43.26 | 68.40 K | $444.89 M |
05/23/2025 | $42.38 | $43.36 (2.31%) | $43.59 | $42.38 | 54.61 K | $435.94 M |
05/22/2025 | $43.80 | $43.03 (-1.76%) | $44.02 | $42.86 | 36.90 K | $432.62 M |