Unity Bancorp, Inc. - Common Stock (UNTY)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	48.25	48.29	47.32	47.82	30,557	47.82
10/01/2025	48.55	48.85	47.52	48.46	32,170	48.46
9/30/2025	48.79	49.00	47.65	48.87	67,452	48.87
9/29/2025	50.17	50.54	48.57	49.00	27,123	49.00
9/26/2025	50.17	50.70	49.75	49.99	24,262	49.99
9/25/2025	50.14	50.70	50.14	50.59	22,623	50.59
9/24/2025	51.05	51.13	49.95	50.57	33,835	50.57
9/23/2025	51.11	51.98	50.50	50.81	33,913	50.81
9/22/2025	51.44	51.87	50.76	51.36	27,982	51.36
9/19/2025	53.67	53.67	51.43	51.45	78,732	51.45
9/18/2025	52.37	53.91	51.37	53.73	30,033	53.73
9/17/2025	51.54	53.67	49.00	51.95	52,031	51.95
9/16/2025	51.85	51.87	50.74	51.27	22,327	51.27
9/15/2025	52.09	52.32	51.69	52.12	19,994	52.12
9/12/2025	52.60	52.60	51.80	51.89	22,812	51.89
9/11/2025	52.67	53.12	52.15	53.10	30,365	53.10
9/10/2025	52.44	52.70	52.22	52.54	19,207	52.54
9/09/2025	52.60	53.95	51.92	52.06	22,620	52.06
9/08/2025	52.41	52.88	51.88	52.75	17,646	52.75
9/05/2025	53.03	53.05	51.72	52.24	25,257	52.24
9/04/2025	52.34	52.99	52.32	52.98	19,624	52.83
9/03/2025	51.97	52.19	51.58	52.07	18,985	51.92
9/02/2025	51.88	52.27	51.11	52.21	37,404	52.06
8/29/2025	52.59	52.83	52.04	52.35	29,373	52.20
8/28/2025	52.33	52.71	51.65	52.38	21,344	52.23
8/27/2025	52.32	52.77	51.31	52.46	31,146	52.31
8/26/2025	50.69	52.91	50.69	52.51	24,191	52.36
8/25/2025	51.87	52.59	51.02	51.75	32,240	51.60
8/22/2025	49.19	52.48	49.04	52.22	52,926	52.07
8/21/2025	48.22	49.26	48.15	48.58	29,055	48.44
8/20/2025	48.05	48.90	48.05	48.66	35,873	48.52
8/19/2025	49.11	49.40	48.27	48.27	24,108	48.13
8/18/2025	48.57	49.08	48.15	48.89	16,757	48.75
8/15/2025	49.55	49.68	48.17	48.44	45,212	48.30
8/14/2025	48.90	49.90	48.58	49.40	27,434	49.26
8/13/2025	49.86	49.86	49.29	49.34	39,092	49.20
8/12/2025	47.97	49.62	47.37	49.34	31,021	49.20
8/11/2025	47.21	47.80	47.01	47.37	28,769	47.24
8/08/2025	46.70	47.26	46.44	47.13	34,884	47.00
8/07/2025	47.55	47.55	46.47	46.48	35,970	46.35
8/06/2025	47.00	47.40	46.80	47.33	60,669	47.20
8/05/2025	47.85	48.36	46.60	47.31	70,309	47.18
8/04/2025	47.75	48.49	47.57	47.88	66,258	47.74
8/01/2025	48.70	48.70	47.26	47.85	84,823	47.71
7/31/2025	49.45	49.84	48.73	49.11	68,684	48.97
7/30/2025	49.99	51.01	49.57	49.72	74,462	49.58
7/29/2025	50.77	51.37	50.08	50.18	67,669	50.04
7/28/2025	49.89	50.60	49.89	50.36	34,618	50.22
7/25/2025	51.46	51.46	50.05	50.15	66,378	50.01
7/24/2025	53.11	53.30	51.29	51.56	65,482	51.41
7/23/2025	52.87	53.45	52.58	52.93	59,272	52.78
7/22/2025	52.96	53.51	52.49	52.65	79,736	52.50
7/21/2025	52.35	54.00	52.17	53.22	77,765	53.07
7/18/2025	53.31	53.43	51.71	52.62	111,146	52.47
7/17/2025	52.12	53.45	52.12	52.60	50,739	52.45
7/16/2025	52.54	52.85	51.34	52.43	63,304	52.28
7/15/2025	53.14	53.99	51.37	51.87	100,853	51.72
7/14/2025	51.09	52.77	50.00	52.65	73,094	52.50
7/11/2025	54.36	54.64	50.90	51.13	131,318	50.99
7/10/2025	52.52	54.34	52.40	53.99	109,259	53.84
7/09/2025	52.36	52.93	51.77	52.33	71,345	52.18
7/08/2025	52.44	53.38	52.04	52.31	74,892	52.16
7/07/2025	52.07	52.66	51.68	52.11	68,508	51.96