Unity Bancorp, Inc. - Common Stock (UNTY)

48.35Last Price

+0.20 (0.42%)Change

Unity Bancorp Inc is a financial services company primarily engaged in providing a range of banking products and services to individuals and businesses

The company operates through its banking subsidiary, which offers checking and savings accounts, loans, mortgages, and various financial advisory services. Unity Bancorp focuses on delivering personalized banking experiences and fostering community relationships while maintaining a commitment to responsible lending and financial stewardship. Their mission is to support economic growth and provide value-added services to their customers and communities.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	48.01	48.83	47.17	48.35	49,605	48.35
1/30/2025	48.70	49.13	47.41	48.15	53,061	48.15
1/29/2025	47.85	48.68	47.73	48.08	29,666	48.08
1/28/2025	48.04	48.55	47.37	48.09	31,385	48.09
1/27/2025	47.97	49.03	47.97	48.47	46,223	48.47
1/24/2025	47.07	48.43	46.86	48.04	41,177	48.04
1/23/2025	47.38	48.34	46.87	47.23	45,572	47.23
1/22/2025	48.38	48.38	47.38	47.76	36,486	47.76
1/21/2025	47.60	48.45	47.15	48.41	44,323	48.41
1/17/2025	46.70	48.04	46.29	47.15	45,006	47.15
1/16/2025	45.86	46.32	45.07	46.25	48,328	46.25
1/15/2025	44.60	45.93	44.12	45.40	42,089	45.40
1/14/2025	42.83	43.37	42.26	43.33	48,219	43.33
1/13/2025	40.26	42.73	40.16	42.59	82,656	42.59
1/10/2025	41.08	41.08	38.93	39.98	26,005	39.98
1/08/2025	40.84	41.93	40.51	41.56	37,758	41.56
1/07/2025	41.51	41.64	40.00	40.98	43,400	40.98
1/06/2025	42.46	42.55	41.52	41.52	32,336	41.52
1/03/2025	42.49	42.49	41.73	42.46	24,573	42.46
1/02/2025	43.86	43.86	41.91	42.11	39,792	42.11
12/31/2024	43.69	0.00	43.69	43.61	0	43.61
12/30/2024	43.24	44.16	42.83	43.69	28,860	43.69
12/27/2024	44.67	44.67	42.89	43.34	35,688	43.34
12/26/2024	44.29	44.95	44.02	44.50	34,760	44.50
12/24/2024	43.71	44.44	42.58	44.36	40,226	44.36
12/23/2024	43.78	44.42	42.87	43.33	22,148	43.33
12/20/2024	42.14	44.42	42.14	43.92	79,802	43.92
12/19/2024	43.93	44.56	42.30	42.53	42,385	42.53
12/18/2024	46.49	46.86	42.35	43.03	42,353	43.03
12/17/2024	47.34	47.86	45.94	46.16	30,202	46.16
12/16/2024	47.19	48.44	46.92	47.50	60,749	47.50
12/13/2024	46.84	47.11	46.28	46.81	33,336	46.81
12/12/2024	47.35	47.52	45.79	46.61	30,692	46.61
12/11/2024	46.10	47.30	45.80	47.09	29,803	47.09
12/10/2024	45.20	46.35	45.02	45.81	22,619	45.81
12/09/2024	45.62	46.14	45.06	45.39	29,823	45.39
12/06/2024	45.49	46.23	44.86	45.62	27,655	45.62
12/05/2024	45.85	46.00	44.83	45.24	19,890	45.24
12/04/2024	45.50	45.72	44.65	45.50	26,437	45.50
12/03/2024	45.09	45.95	44.50	45.25	21,845	45.25
12/02/2024	45.15	45.64	44.80	45.38	22,202	45.38
11/29/2024	45.82	45.82	44.92	45.40	8,747	45.40
11/27/2024	45.80	46.51	44.97	45.65	28,925	45.65
11/26/2024	46.50	46.67	45.80	45.85	15,612	45.85
11/25/2024	46.99	48.22	46.63	46.67	26,717	46.67
11/22/2024	46.24	46.75	46.15	46.61	25,432	46.61
11/21/2024	45.40	46.33	45.28	45.88	17,145	45.88
11/20/2024	44.88	45.00	44.10	44.93	20,297	44.93
11/19/2024	44.52	45.19	44.41	44.88	18,808	44.88
11/18/2024	45.47	46.00	45.19	45.19	33,605	45.19
11/15/2024	46.00	46.00	44.92	45.34	31,747	45.34
11/14/2024	45.82	45.98	45.25	45.66	30,441	45.66
11/13/2024	46.21	47.00	45.73	45.83	23,975	45.83
11/12/2024	47.36	48.08	45.99	46.36	29,639	46.36
11/11/2024	45.87	47.37	45.35	47.16	29,535	47.16
11/08/2024	44.02	45.55	44.02	45.35	22,137	45.35
11/07/2024	45.75	46.17	43.78	44.72	38,748	44.72
11/06/2024	43.32	46.10	41.84	45.98	103,676	45.98
11/05/2024	39.10	40.43	39.07	40.27	30,675	40.27
11/04/2024	38.23	39.20	38.07	39.19	26,130	39.19
11/01/2024	38.78	38.80	38.23	38.58	23,669	38.58