Unity Bancorp Inc (UNTY) Historical Stock Data
53.09 ↑0.59 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNTY is up 0.79% a day on average. There have been 24 days where Unity Bancorp Inc closed green and 6 days where UNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 51.72 | 53.09 | ↑$1.38 (2.66%) | 51.72 | 53.71 | 25.06K |
| 2025-12-08 | 52.13 | 52.50 | ↑$0.37 (0.71%) | 51.85 | 52.81 | 26.85K |
| 2025-12-05 | 51.66 | 52.01 | ↑$0.35 (0.68%) | 50.00 | 52.29 | 37.29K |
| 2025-12-04 | 51.80 | 52.15 | ↑$0.35 (0.68%) | 51.13 | 52.49 | 26.43K |
| 2025-12-03 | 50.39 | 52.20 | ↑$1.81 (3.59%) | 50.39 | 52.50 | 49.09K |
| 2025-12-02 | 50.50 | 50.43 | ↓$0.07 (-0.14%) | 50.04 | 50.99 | 36.14K |
| 2025-12-01 | 49.71 | 50.66 | ↑$0.95 (1.91%) | 49.71 | 50.95 | 22.86K |
| 2025-11-28 | 50.48 | 50.03 | ↓$0.45 (-0.89%) | 49.86 | 50.90 | 11.02K |
| 2025-11-26 | 50.03 | 50.31 | ↑$0.28 (0.56%) | 49.69 | 50.58 | 28.09K |
| 2025-11-25 | 49.27 | 50.44 | ↑$1.17 (2.36%) | 49.27 | 50.80 | 33.09K |
| 2025-11-24 | 48.82 | 48.93 | ↑$0.11 (0.23%) | 48.56 | 49.52 | 56.96K |
| 2025-11-21 | 47.60 | 48.78 | ↑$1.18 (2.48%) | 47.60 | 49.29 | 29.61K |
| 2025-11-20 | 48.72 | 47.66 | ↓$1.06 (-2.18%) | 47.42 | 49.40 | 39.85K |
| 2025-11-19 | 46.98 | 48.08 | ↑$1.10 (2.34%) | 46.64 | 48.51 | 52.58K |
| 2025-11-18 | 46.57 | 47.22 | ↑$0.65 (1.40%) | 46.47 | 48.41 | 46.06K |
| 2025-11-17 | 48.34 | 47.05 | ↓$1.29 (-2.67%) | 46.66 | 48.50 | 37.26K |
| 2025-11-14 | 47.00 | 48.57 | ↑$1.57 (3.34%) | 47.00 | 48.60 | 25.38K |
| 2025-11-13 | 47.57 | 48.31 | ↑$0.74 (1.56%) | 47.50 | 48.32 | 47.31K |
| 2025-11-12 | 47.60 | 48.07 | ↑$0.47 (0.99%) | 47.60 | 48.15 | 20.89K |
| 2025-11-11 | 47.41 | 47.64 | ↑$0.23 (0.49%) | 46.66 | 47.98 | 49.49K |
| 2025-11-10 | 47.27 | 47.41 | ↑$0.14 (0.30%) | 46.54 | 47.54 | 31.33K |
| 2025-11-07 | 45.02 | 46.63 | ↑$1.61 (3.58%) | 44.50 | 46.63 | 58.97K |
| 2025-11-06 | 45.31 | 45.17 | ↓$0.14 (-0.31%) | 44.91 | 46.22 | 74.92K |
| 2025-11-05 | 45.34 | 45.90 | ↑$0.56 (1.24%) | 45.34 | 46.19 | 36.81K |
| 2025-11-04 | 45.12 | 45.32 | ↑$0.20 (0.44%) | 44.80 | 45.67 | 23.67K |
| 2025-11-03 | 44.98 | 45.36 | ↑$0.38 (0.84%) | 44.56 | 45.54 | 22.58K |
| 2025-10-31 | 45.16 | 45.41 | ↑$0.25 (0.55%) | 44.34 | 45.75 | 30.96K |
| 2025-10-30 | 45.61 | 45.61 | ↑$0.00 (0.00%) | 45.47 | 47.00 | 25.17K |
| 2025-10-29 | 47.78 | 45.89 | ↓$1.90 (-3.97%) | 45.42 | 47.79 | 40.47K |
| 2025-10-28 | 47.42 | 47.82 | ↑$0.40 (0.84%) | 46.75 | 47.82 | 36.63K |
Create an account or log in to view more rows.
$UNTY a comeback is always more fun than an all out win!!!!
$UNTY why not Monday yet
$UNTY come on I wana jump up and down
$UNTY cup and handle!
$UNTY Shorts talk the talk but cant walk the walk
$UNTY hmm...
$UNTY I do it for the thrills!
$UNTY Very bullish action
$UNTY fuck all u greedy bulls
$UNTY we always finish green after a red week. Less go!