-
5 DAY PERFORMANCE
-3.58% -
1 MONTH PERFORMANCE
+0.03% -
3 MONTH PERFORMANCE
+21.18% -
6 MONTH PERFORMANCE
+23.09% -
YEAR-TO-DATE PERFORMANCE
+10.98% -
1 YEAR PERFORMANCE
+38.16%
Unity Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/05/2024 | $32.60 | $32.83 (0.71%) | $32.91 | $31.66 | 11,700 | $328.83 M |
| 09/04/2024 | $33.64 | $32.56 (-3.21%) | $33.64 | $32.30 | 26,900 | $326.12 M |
| 09/03/2024 | $34.11 | $33.62 (-1.44%) | $34.19 | $33.60 | 13,100 | $336.74 M |
| 08/30/2024 | $33.70 | $33.93 (0.68%) | $34.27 | $33.70 | 7,019 | $339.84 M |
| 08/29/2024 | $33.60 | $33.52 (-0.24%) | $34.04 | $33.33 | 10,124 | $335.74 M |
| 08/28/2024 | $33.74 | $33.48 (-0.77%) | $33.74 | $33.35 | 12,423 | $335.34 M |
| 08/27/2024 | $32.74 | $33.35 (1.86%) | $33.35 | $32.71 | 14,500 | $334.03 M |
| 08/26/2024 | $34.41 | $33.63 (-2.27%) | $34.71 | $33.63 | 13,100 | $336.84 M |
| 08/23/2024 | $32.58 | $33.91 (4.08%) | $34.12 | $32.58 | 15,900 | $339.64 M |
| 08/22/2024 | $32.25 | $32.13 (-0.37%) | $32.25 | $31.76 | 5,700 | $321.81 M |
| 08/21/2024 | $32.12 | $32.01 (-0.34%) | $32.37 | $31.93 | 10,800 | $320.61 M |
| 08/20/2024 | $32.50 | $32.04 (-1.42%) | $32.50 | $31.79 | 8,734 | $320.91 M |
| 08/19/2024 | $32.56 | $32.73 (0.52%) | $33.00 | $32.56 | 5,800 | $327.82 M |
| 08/16/2024 | $31.93 | $32.51 (1.82%) | $32.76 | $31.93 | 8,500 | $325.62 M |
| 08/15/2024 | $31.41 | $31.82 (1.31%) | $32.45 | $31.41 | 21,814 | $318.71 M |
| 08/14/2024 | $31.02 | $30.90 (-0.39%) | $31.02 | $30.57 | 14,100 | $309.49 M |
| 08/13/2024 | $30.69 | $30.83 (0.46%) | $30.83 | $30.28 | 15,848 | $308.79 M |
| 08/12/2024 | $31.25 | $30.65 (-1.92%) | $31.25 | $30.60 | 11,700 | $306.99 M |
| 08/09/2024 | $31.15 | $31.14 (-0.03%) | $31.20 | $30.99 | 8,856 | $311.90 M |
| 08/08/2024 | $31.25 | $31.24 (-0.03%) | $31.35 | $31.10 | 10,016 | $312.90 M |
| 08/07/2024 | $31.25 | $31.01 (-0.77%) | $31.25 | $30.82 | 45,075 | $310.60 M |
| 08/06/2024 | $31.80 | $31.10 (-2.2%) | $31.80 | $31.10 | 21,518 | $311.50 M |
| 08/05/2024 | $32.55 | $31.88 (-2.06%) | $32.66 | $31.52 | 24,150 | $319.31 M |
| 08/02/2024 | $32.94 | $33.53 (1.79%) | $33.97 | $32.31 | 24,902 | $335.84 M |
| 08/01/2024 | $35.10 | $34.11 (-2.82%) | $35.10 | $33.90 | 30,451 | $341.65 M |
| 07/31/2024 | $34.41 | $34.62 (0.61%) | $35.32 | $34.28 | 13,327 | $346.75 M |
| 07/30/2024 | $34.04 | $34.37 (0.97%) | $34.47 | $34.04 | 13,451 | $344.25 M |
| 07/29/2024 | $35.35 | $34.13 (-3.45%) | $35.35 | $33.79 | 27,262 | $341.85 M |
| 07/26/2024 | $35.05 | $35.56 (1.46%) | $35.60 | $34.34 | 30,749 | $356.17 M |
| 07/25/2024 | $34.35 | $34.67 (0.93%) | $35.15 | $33.81 | 39,780 | $347.25 M |
| 07/24/2024 | $34.81 | $34.50 (-0.89%) | $35.50 | $34.50 | 17,836 | $345.55 M |
| 07/23/2024 | $34.00 | $35.00 (2.94%) | $35.66 | $33.81 | 22,389 | $350.56 M |
| 07/22/2024 | $33.00 | $34.27 (3.85%) | $34.50 | $32.43 | 78,255 | $343.25 M |
| 07/19/2024 | $34.21 | $34.25 (0.12%) | $34.47 | $33.92 | 16,981 | $343.05 M |
| 07/18/2024 | $34.31 | $34.08 (-0.67%) | $34.31 | $33.70 | 35,807 | $341.35 M |
| 07/17/2024 | $31.40 | $34.47 (9.78%) | $34.47 | $31.40 | 27,454 | $345.25 M |
| 07/16/2024 | $31.48 | $31.57 (0.29%) | $32.51 | $31.37 | 54,487 | $316.21 M |
| 07/15/2024 | $31.12 | $31.29 (0.55%) | $31.61 | $30.78 | 39,590 | $313.40 M |
| 07/12/2024 | $29.76 | $30.17 (1.38%) | $31.44 | $29.08 | 46,465 | $302.18 M |
| 07/11/2024 | $28.82 | $29.15 (1.15%) | $29.64 | $28.15 | 22,987 | $291.97 M |
| 07/10/2024 | $27.57 | $28.15 (2.1%) | $28.15 | $27.50 | 12,040 | $281.95 M |
| 07/09/2024 | $27.40 | $27.40 (0%) | $27.51 | $27.14 | 17,823 | $274.44 M |
| 07/08/2024 | $27.21 | $27.32 (0.4%) | $27.57 | $26.27 | 16,063 | $273.64 M |
| 07/05/2024 | $27.80 | $27.10 (-2.52%) | $27.80 | $27.07 | 25,305 | $271.43 M |