Unity Bancorp, Inc. - Common Stock (UNTY)

Historical Prices For Unity Bancorp, Inc. - Common Stock (UNTY)

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	40.62	40.99	38.73	39.53	27,536	39.53
4/09/2025	39.83	42.56	38.72	41.22	59,576	41.22
4/08/2025	40.63	41.90	39.96	40.05	38,734	40.05
4/07/2025	38.04	40.58	36.65	39.94	52,661	39.94
4/04/2025	38.00	38.89	37.11	38.03	42,529	38.03
4/03/2025	40.12	40.70	39.31	39.31	43,340	39.31
4/02/2025	41.19	41.82	41.19	41.80	18,939	41.80
4/01/2025	40.38	41.63	40.24	41.40	23,383	41.40
3/31/2025	40.59	41.29	40.52	40.70	34,536	40.70
3/28/2025	42.00	42.18	40.61	41.29	32,656	41.29
3/27/2025	41.88	42.63	41.51	42.12	27,388	42.12
3/26/2025	42.31	42.69	41.20	41.70	29,287	41.70
3/25/2025	42.94	43.25	41.85	41.95	20,624	41.95
3/24/2025	42.73	43.54	42.45	43.06	26,744	43.06
3/21/2025	41.19	42.32	41.03	42.14	66,481	42.14
3/20/2025	42.26	42.94	41.59	41.61	52,554	41.61
3/19/2025	42.24	43.25	42.04	42.71	31,461	42.71
3/18/2025	41.80	42.37	41.63	42.08	20,778	42.08
3/17/2025	42.18	43.33	41.66	42.08	37,222	42.08
3/14/2025	42.33	42.83	42.13	42.45	19,324	42.45
3/13/2025	42.35	42.82	41.98	42.13	17,690	41.99
3/12/2025	42.70	42.74	41.59	42.45	33,277	42.31
3/11/2025	41.01	43.02	40.32	42.50	72,954	42.36
3/10/2025	42.01	42.20	40.56	40.97	36,768	40.83
3/07/2025	42.43	43.29	41.99	42.81	25,720	42.67
3/06/2025	42.56	42.81	42.00	42.69	30,460	42.55
3/05/2025	43.79	44.35	42.66	42.87	37,728	42.73
3/04/2025	45.23	45.23	43.61	43.82	46,990	43.67
3/03/2025	47.36	47.36	45.66	46.06	41,172	45.91
2/28/2025	46.70	47.87	46.47	47.49	37,404	47.33
2/27/2025	46.55	46.84	45.99	46.16	32,694	46.01
2/26/2025	46.78	47.60	46.19	46.55	23,896	46.40
2/25/2025	47.00	48.11	46.67	46.92	29,642	46.76
2/24/2025	47.68	49.82	46.47	46.95	45,397	46.79
2/21/2025	47.83	48.74	46.97	47.14	81,626	46.98
2/20/2025	48.08	49.90	46.35	47.20	23,879	47.04
2/19/2025	48.45	48.50	47.71	48.28	18,259	48.12
2/18/2025	48.36	48.89	47.82	48.78	17,146	48.62
2/14/2025	48.29	49.63	47.65	48.29	16,254	48.13
2/13/2025	48.47	48.47	47.74	48.03	32,564	47.87
2/12/2025	48.96	49.67	48.25	48.28	29,739	48.12
2/11/2025	49.28	50.20	48.88	49.78	34,607	49.61
2/10/2025	50.09	50.09	48.81	49.42	56,574	49.26
2/07/2025	50.85	51.22	49.51	49.51	32,209	49.35
2/06/2025	50.39	50.99	49.71	50.85	38,718	50.68
2/05/2025	49.57	50.36	48.25	49.92	73,883	49.75
2/04/2025	47.95	49.44	47.79	49.01	97,019	48.85
2/03/2025	47.05	48.23	46.01	47.48	36,163	47.32
1/31/2025	48.01	48.83	47.17	48.35	49,605	48.19
1/30/2025	48.70	49.13	47.41	48.15	53,061	47.99
1/29/2025	47.85	48.68	47.73	48.08	29,666	47.92
1/28/2025	48.04	48.55	47.37	48.09	31,385	47.93
1/27/2025	47.97	49.03	47.97	48.47	46,223	48.31
1/24/2025	47.07	48.43	46.86	48.04	41,177	47.88
1/23/2025	47.38	48.34	46.87	47.23	45,572	47.07
1/22/2025	48.38	48.38	47.38	47.76	36,486	47.60
1/21/2025	47.60	48.45	47.15	48.41	44,323	48.25
1/17/2025	46.70	48.04	46.29	47.15	45,006	46.99
1/16/2025	45.86	46.32	45.07	46.25	48,328	46.10
1/15/2025	44.60	45.93	44.12	45.40	42,089	45.25
1/14/2025	42.83	43.37	42.26	43.33	48,219	43.19
1/13/2025	40.26	42.73	40.16	42.59	82,656	42.45