Unity Bancorp Inc (UNTY) Historical Stock Data
53.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNTY is up 0.65% a day on average. There have been 21 days where Unity Bancorp Inc closed green and 9 days where UNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 53.53 | 53.01 | ↓$0.52 (-0.97%) | 50.75 | 53.79 | 29.71K |
| 2025-12-23 | 53.81 | 53.81 | ↑$0.00 (0.00%) | 53.75 | 54.62 | 27.75K |
| 2025-12-22 | 54.81 | 53.99 | ↓$0.82 (-1.50%) | 53.75 | 55.37 | 35.77K |
| 2025-12-19 | 56.01 | 54.72 | ↓$1.29 (-2.30%) | 54.38 | 56.77 | 68.25K |
| 2025-12-18 | 56.07 | 56.35 | ↑$0.28 (0.50%) | 55.48 | 56.52 | 32.85K |
| 2025-12-17 | 55.35 | 55.49 | ↑$0.15 (0.26%) | 55.35 | 56.23 | 40.42K |
| 2025-12-16 | 56.44 | 55.60 | ↓$0.84 (-1.49%) | 55.42 | 56.89 | 44.85K |
| 2025-12-15 | 55.69 | 56.28 | ↑$0.59 (1.06%) | 55.66 | 57.24 | 45.17K |
| 2025-12-12 | 55.68 | 55.36 | ↓$0.32 (-0.57%) | 52.67 | 55.93 | 59.32K |
| 2025-12-11 | 54.50 | 55.20 | ↑$0.70 (1.28%) | 54.50 | 56.00 | 42.31K |
| 2025-12-10 | 52.91 | 54.86 | ↑$1.95 (3.69%) | 51.25 | 55.27 | 61.78K |
| 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 |
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!