Dark

UNTY
Unity Bancorp
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

58.89USD+0.375%(+0.22)53,800

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-58.67)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

58.89USD0.000%(0.00)8,126

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	58.7800	59.5000	58.3400	58.8900	+0.375%	53,802	0.000%
2026-07-30	59.0500	59.4264	58.0100	58.6700	-0.204%	54,892	+0.375%
2026-07-29	58.8700	59.5000	58.3100	58.7900	-0.390%	65,022	+0.170%
2026-07-28	58.5300	60.2100	58.3000	59.0200	+1.566%	63,911	-0.220%
2026-07-27	58.8100	60.0000	57.7900	58.1100	+0.112%	53,676	+1.342%
2026-07-24	57.1100	58.7700	57.1100	58.0450	+2.066%	72,707	+1.456%
2026-07-23	56.6400	57.4800	56.4000	56.8700	-0.923%	62,353	+3.552%
2026-07-22	57.4300	57.7500	56.6000	57.4000	+0.280%	125,298	+2.596%
2026-07-21	57.0000	57.5200	56.5800	57.2400	+0.228%	53,690	+2.883%
2026-07-20	57.5200	57.9400	56.0900	57.1100	-0.245%	66,150	+3.117%
2026-07-17	59.2600	59.2600	56.9900	57.2500	-3.392%	53,656	+2.865%
2026-07-16	56.6200	60.1100	56.1200	59.2600	+4.672%	88,844	-0.624%
2026-07-15	56.1400	57.3100	55.9500	56.6150	+1.936%	54,176	+4.018%
2026-07-14	56.7500	57.0000	54.5950	55.5400	-3.156%	153,666	+6.032%
2026-07-13	56.8500	57.5050	56.6900	57.3500	+1.200%	51,316	+2.685%
2026-07-10	56.0900	56.8750	55.6200	56.6700	+0.621%	48,496	+3.917%
2026-07-09	55.4100	56.7100	55.0000	56.3200	+1.771%	43,836	+4.563%
2026-07-08	55.9600	56.2600	52.6400	55.3400	-2.174%	85,441	+6.415%
2026-07-07	57.7400	58.3600	56.4200	56.5700	-1.222%	62,970	+4.101%
2026-07-06	57.6700	58.4250	56.9000	57.2700	-1.462%	71,108	+2.829%
2026-07-02	59.4400	60.0150	57.9000	58.1200	-1.824%	49,168	+1.325%
2026-07-01	59.0200	59.8200	58.4350	59.2000	+0.869%	49,037	-0.524%
2026-06-30	58.4400	58.8350	57.5700	58.6900	-0.017%	33,608	+0.341%
2026-06-29	59.4800	59.7300	58.3400	58.7000	-1.411%	59,601	+0.324%
2026-06-26	58.3900	60.8618	58.0700	59.5400	+2.761%	226,238	-1.092%
2026-06-25	58.0700	58.3999	57.7050	57.9400	-0.344%	41,584	+1.640%
2026-06-24	56.5100	58.2900	56.2350	58.1400	+2.812%	58,669	+1.290%
2026-06-23	55.5900	56.9150	55.5600	56.5500	+1.984%	41,829	+4.138%
2026-06-22	55.2900	55.8950	55.1950	55.4500	+0.036%	35,348	+6.204%
2026-06-18	55.5200	55.7600	54.8100	55.4300	+1.039%	67,650	+6.242%
2026-06-17	55.4600	56.0900	54.1300	54.8600	-1.242%	38,963	+7.346%
2026-06-16	55.8000	56.2250	55.1100	55.5500	+0.307%	46,187	+6.013%
2026-06-15	56.9400	57.8194	55.1800	55.3800	-2.207%	46,107	+6.338%
2026-06-12	55.7800	56.7550	55.7000	56.6300	+2.128%	105,237	+3.991%
2026-06-11	56.1000	56.9000	55.0700	55.4500	-1.194%	81,713	+6.204%
2026-06-10	56.2900	57.0000	55.6100	56.1200	+0.036%	79,002	+4.936%
2026-06-09	55.1600	56.4000	55.1500	56.1000	+2.541%	139,856	+4.973%
2026-06-08	55.2700	55.7600	54.6600	54.7100	-0.834%	71,149	+7.640%
2026-06-05	53.6200	55.6800	53.3350	55.1700	+2.699%	90,999	+6.743%
2026-06-04	52.9800	55.0000	52.9800	53.7200	+1.820%	128,657	+9.624%
2026-06-03	54.3700	54.3700	52.7100	52.7600	-3.599%	66,151	+11.619%
2026-06-02	54.2600	55.0000	53.5150	54.7300	+0.256%	59,069	+7.601%
2026-06-01	55.4600	55.4600	53.7550	54.5900	-2.274%	51,618	+7.877%
2026-05-29	55.9400	56.1700	55.4600	55.8600	-0.693%	54,434	+5.424%
2026-05-28	55.9550	56.9000	55.3745	56.2500	+1.498%	27,602	+4.693%
2026-05-27	55.9400	56.4000	55.1200	55.4200	-0.413%	37,820	+6.261%
2026-05-26	54.9200	55.8700	54.9200	55.6500	+1.960%	29,406	+5.822%
2026-05-22	55.3700	55.8900	54.5700	54.5800	-1.302%	24,514	+7.897%
2026-05-21	54.2900	55.3000	52.8700	55.3000	+1.636%	46,543	+6.492%
2026-05-20	53.0900	54.4100	52.1500	54.4100	+2.564%	37,080	+8.234%
2026-05-19	52.9000	53.7750	52.5400	53.0500	-0.038%	33,051	+11.008%
2026-05-18	52.5500	53.4500	52.5500	53.0700	+1.221%	22,138	+10.967%
2026-05-15	52.8200	53.1800	52.4000	52.4300	-0.247%	53,432	+12.321%
2026-05-14	52.2700	53.0053	52.2700	52.5600	+0.960%	19,827	+12.043%
2026-05-13	51.9100	52.3300	51.8000	52.0600	-0.268%	33,572	+13.119%
2026-05-12	52.7900	52.7900	51.8200	52.2000	-1.528%	42,648	+12.816%
2026-05-11	53.4900	53.9600	52.9400	53.0100	-1.174%	46,444	+11.092%
2026-05-08	53.8100	54.1200	53.3600	53.6400	-0.242%	21,803	+9.787%
2026-05-07	53.1000	54.0900	53.0700	53.7700	+1.262%	38,228	+9.522%
2026-05-06	53.7900	54.0700	52.8700	53.1000	-0.599%	32,324	+10.904%
2026-05-05	52.2100	53.4800	52.0000	53.4200	+2.672%	21,785	+10.240%
2026-05-04	53.0000	53.1500	51.8300	52.0300	-2.107%	46,703	+13.185%
2026-05-01	52.4200	53.4100	52.0800	53.1500	+1.664%	37,051	+10.800%
2026-04-30	51.7500	52.5350	51.7500	52.2800	+0.163%	27,835	+12.643%
2026-04-29	53.6500	53.6500	51.9300	52.1950	-3.163%	35,997	+12.827%
2026-04-28	53.1700	54.2750	53.1700	53.9000	+1.890%	59,969	+9.258%
2026-04-27	52.1900	53.5100	52.1900	52.9000	+0.896%	43,056	+11.323%
2026-04-24	52.4300	53.0500	51.5100	52.4300	-0.644%	52,791	+12.321%
2026-04-23	52.4550	53.0400	51.9400	52.7700	+0.629%	34,033	+11.597%
2026-04-22	53.2800	53.4461	52.2245	52.4400	-0.427%	51,596	+12.300%
2026-04-21	54.1300	54.8000	50.7628	52.6650	-3.296%	38,659	+11.820%
2026-04-20	55.0800	55.6350	54.4100	54.4600	-1.179%	40,417	+8.134%
2026-04-17	54.1700	56.4700	54.1700	55.1100	+2.702%	44,590	+6.859%
2026-04-16	53.7900	54.0700	53.2800	53.6600	-0.923%	70,127	+9.747%
2026-04-15	54.8000	54.8500	53.0100	54.1600	-1.527%	88,728	+8.733%
2026-04-14	55.8000	56.5700	54.8000	55.0000	-2.205%	80,594	+7.073%
2026-04-13	55.7900	56.4400	55.1300	56.2400	+0.662%	69,428	+4.712%
2026-04-10	56.9100	56.9100	55.3900	55.8700	-1.931%	59,902	+5.405%
2026-04-09	55.2500	57.1600	55.2000	56.9700	+2.335%	58,981	+3.370%
2026-04-08	55.2500	55.7500	54.6150	55.6700	+3.726%	63,689	+5.784%
2026-04-07	53.5600	54.1750	51.8700	53.6700	+0.205%	103,327	+9.726%
2026-04-06	52.7000	54.1000	52.6400	53.5600	+1.229%	78,272	+9.951%
2026-04-02	51.6600	53.0650	51.1700	52.9100	+1.205%	69,117	+11.302%
2026-04-01	51.9100	53.0100	51.9100	52.2800	+0.868%	41,006	+12.643%
2026-03-31	52.0800	52.0800	50.9700	51.8300	+0.621%	47,348	+13.621%
2026-03-30	51.2000	51.5900	50.2901	51.5100	+1.538%	39,265	+14.327%
2026-03-27	50.7500	51.2100	50.3350	50.7300	-0.743%	45,695	+16.085%
2026-03-26	50.5100	51.2750	50.5100	51.1100	+0.176%	38,474	+15.222%
2026-03-25	51.2500	51.2900	50.6600	51.0200	+0.611%	38,075	+15.425%
2026-03-24	50.2600	51.2900	50.2600	50.7100	-0.099%	65,534	+16.131%
2026-03-23	50.4700	51.7400	50.4700	50.7600	+2.795%	49,162	+16.017%
2026-03-20	49.8400	49.9450	48.9900	49.3800	-0.604%	63,985	+19.259%
2026-03-19	48.7700	50.0600	48.5200	49.6800	+0.812%	35,697	+18.539%
2026-03-18	49.4100	50.8000	48.9000	49.2800	-0.905%	38,860	+19.501%
2026-03-17	50.3900	50.5300	49.5200	49.7300	-0.877%	34,993	+18.419%
2026-03-16	50.3000	50.7500	50.0050	50.1700	+0.320%	67,833	+17.381%
2026-03-13	50.4900	50.4900	49.4650	50.0100	-0.339%	38,743	+17.756%
2026-03-12	49.0000	50.2400	49.0000	50.1800	+0.320%	49,913	+17.358%
2026-03-11	50.2500	50.7500	49.5300	50.0200	-0.754%	34,114	+17.733%
2026-03-10	49.9700	51.3450	49.7900	50.4000	-0.020%	71,052	+16.845%
2026-03-09	50.2600	50.6600	48.7600	50.4100	-1.312%	45,741	+16.822%
2026-03-06	50.9400	51.3350	49.8150	51.0800	-2.052%	40,796	+15.290%
2026-03-05	52.3600	53.0300	51.3100	52.1500	-1.604%	47,473	+12.924%
2026-03-04	53.4600	53.8950	52.9000	53.0000	-0.038%	43,756	+11.113%
2026-03-03	52.8900	53.4344	52.1600	53.0200	-1.706%	44,078	+11.071%
2026-03-02	52.3000	54.2100	51.8400	53.9400	+1.410%	46,944	+9.177%
2026-02-27	53.3100	53.4600	52.0000	53.1900	-0.300%	65,725	+10.716%
2026-02-26	53.5800	54.6900	52.7700	53.3500	+0.225%	53,225	+10.384%
2026-02-25	52.6000	53.4550	51.9600	53.2300	+2.277%	28,412	+10.633%
2026-02-24	51.9000	52.2100	51.2100	52.0450	-0.106%	32,289	+13.152%
2026-02-23	54.1900	54.6950	51.5600	52.1000	-3.963%	43,415	+13.033%
2026-02-20	53.4100	54.2500	52.7450	54.2500	+1.573%	27,434	+8.553%
2026-02-19	54.0200	54.0200	53.0800	53.4100	-1.476%	48,367	+10.260%
2026-02-18	54.5800	55.3600	54.0550	54.2100	-0.896%	33,427	+8.633%
2026-02-17	54.7400	55.7400	54.2901	54.7000	+0.349%	27,422	+7.660%
2026-02-13	54.1900	54.7800	53.5100	54.5100	+1.075%	43,400	+8.035%
2026-02-12	54.8200	54.9900	53.0800	53.9300	-0.900%	30,502	+9.197%
2026-02-11	55.4700	56.0000	53.6700	54.4200	-1.538%	47,213	+8.214%
2026-02-10	55.3400	56.0900	54.5800	55.2700	-0.594%	82,004	+6.550%
2026-02-09	56.2000	56.9900	55.1600	55.6000	-1.068%	76,489	+5.917%
2026-02-06	56.8600	57.3000	55.5300	56.2000	+0.107%	79,383	+4.786%
2026-02-05	55.5400	57.0000	55.2000	56.1400	+0.232%	59,652	+4.898%
2026-02-04	55.8000	56.9900	55.5000	56.0100	+1.211%	48,605	+5.142%
2026-02-03	55.2200	56.9900	54.2201	55.3400	-0.324%	60,916	+6.415%
2026-02-02	54.2300	55.9800	53.9400	55.5200	+2.891%	57,729	+6.070%
2026-01-30	52.9000	54.4050	52.6940	53.9600	+1.658%	55,524	+9.136%
2026-01-29	52.0300	53.3050	52.0300	53.0800	+2.669%	41,741	+10.946%
2026-01-28	52.1500	52.8400	51.3100	51.7000	-1.147%	42,991	+13.907%
2026-01-27	52.3500	53.1100	51.9300	52.3000	-0.057%	29,646	+12.600%
2026-01-26	52.4500	52.8850	51.7200	52.3300	-0.229%	26,985	+12.536%
2026-01-23	54.0400	54.0400	52.0400	52.4500	-3.354%	36,690	+12.278%
2026-01-22	54.6000	55.4000	53.8500	54.2700	-0.422%	35,673	+8.513%
2026-01-21	52.7500	54.6600	52.4600	54.5000	+3.889%	51,463	+8.055%
2026-01-20	53.2000	53.6600	52.1400	52.4600	-2.870%	63,158	+12.257%
2026-01-16	55.3600	55.3600	53.9600	54.0100	-2.491%	45,522	+9.035%
2026-01-15	54.5400	56.4000	54.5400	55.3900	+2.555%	59,294	+6.319%
2026-01-14	55.1600	56.1500	53.1501	54.0100	-1.225%	64,657	+9.035%
2026-01-13	52.8200	54.9900	52.5850	54.6800	+4.192%	69,029	+7.699%
2026-01-12	52.4300	53.1100	51.9601	52.4800	-0.568%	44,298	+12.214%
2026-01-09	53.3400	53.6000	52.6100	52.7800	-0.584%	24,295	+11.576%
2026-01-08	51.2300	53.8200	51.2300	53.0900	+3.007%	58,783	+10.925%
2026-01-07	52.7850	52.7850	50.4950	51.5400	-1.018%	43,141	+14.261%
2026-01-06	51.5300	52.5850	49.6500	52.0700	+0.192%	64,630	+13.098%
2026-01-05	50.9300	52.7700	50.9300	51.9700	+1.742%	47,410	+13.315%
2026-01-02	51.5300	51.5300	50.4800	51.0800	-1.237%	30,315	+15.290%
2025-12-31	51.9800	52.0200	51.1101	51.7200	-0.270%	100,128	+13.863%
2025-12-30	52.1100	52.7750	51.6200	51.8600	-0.993%	36,345	+13.556%
2025-12-29	52.5800	53.2450	51.9000	52.3800	-0.229%	45,634	+12.428%
2025-12-26	52.8300	54.1900	52.1650	52.5000	-0.962%	53,248	+12.171%
2025-12-24	53.5300	53.7900	50.7499	53.0100	-1.487%	29,710	+11.092%
2025-12-23	53.8100	54.6199	53.7500	53.8100	-0.333%	27,751	+9.441%
2025-12-22	54.8100	55.3700	53.7500	53.9900	-1.334%	35,774	+9.076%
2025-12-19	56.0100	56.7700	54.3800	54.7200	-2.893%	68,246	+7.621%
2025-12-18	56.0700	56.5200	55.4750	56.3500	+1.550%	32,848	+4.508%
2025-12-17	55.3450	56.2300	55.3450	55.4900	-0.198%	40,423	+6.127%
2025-12-16	56.4400	56.8900	55.4201	55.6000	-1.208%	44,848	+5.917%
2025-12-15	55.6900	57.2423	55.6600	56.2800	+1.662%	45,173	+4.638%
2025-12-12	55.6800	55.9250	52.6723	55.3600	+0.290%	59,318	+6.376%
2025-12-11	54.5000	56.0000	54.5000	55.2000	+0.620%	42,306	+6.685%
2025-12-10	52.9100	55.2700	51.2503	54.8600	+3.334%	61,780	+7.346%
2025-12-09	51.7150	53.7100	51.7150	53.0900	+1.124%	25,063	+10.925%
2025-12-08	52.1300	52.8100	51.8500	52.5000	+0.942%	26,849	+12.171%
2025-12-05	51.6600	52.2900	50.0000	52.0100	-0.268%	37,286	+13.228%
2025-12-04	51.8000	52.4915	51.1250	52.1500	-0.096%	26,429	+12.924%
2025-12-03	50.3900	52.5000	50.3900	52.2000	+3.510%	49,089	+12.816%
2025-12-02	50.5000	50.9900	50.0350	50.4300	-0.454%	36,138	+16.776%
2025-12-01	49.7100	50.9450	49.7100	50.6600	+1.259%	22,857	+16.246%
2025-11-28	50.4800	50.9000	49.8550	50.0300	-0.557%	11,016	+17.709%
2025-11-26	50.0300	50.5800	49.6850	50.3100	-0.248%	28,089	+17.054%
2025-11-25	49.2700	50.8000	49.2700	50.4350	+3.076%	33,088	+16.764%
2025-11-24	48.8200	49.5200	48.5600	48.9300	+0.308%	56,957	+20.356%
2025-11-21	47.6000	49.2900	47.6000	48.7800	+2.350%	29,609	+20.726%
2025-11-20	48.7200	49.4000	47.4200	47.6600	-0.874%	39,848	+23.563%
2025-11-19	46.9800	48.5100	46.6401	48.0800	+1.821%	52,579	+22.483%
2025-11-18	46.5700	48.4086	46.4700	47.2200	+0.361%	46,060	+24.714%
2025-11-17	48.3400	48.5000	46.6583	47.0500	-3.130%	37,263	+25.165%
2025-11-14	47.0000	48.6000	47.0000	48.5700	+0.538%	25,380	+21.248%
2025-11-13	47.5700	48.3200	47.5000	48.3100	+0.499%	47,305	+21.900%
2025-11-12	47.6000	48.1500	47.6000	48.0700	+0.903%	20,891	+22.509%
2025-11-11	47.4100	47.9800	46.6600	47.6400	+0.485%	49,485	+23.615%
2025-11-10	47.2700	47.5350	46.5400	47.4100	+1.673%	31,325	+24.214%
2025-11-07	45.0200	46.6300	44.5000	46.6300	+3.232%	58,965	+26.292%
2025-11-06	45.3100	46.2200	44.9100	45.1700	-1.590%	74,916	+30.374%
2025-11-05	45.3400	46.1900	45.3400	45.9000	+1.280%	36,812	+28.301%
2025-11-04	45.1200	45.6700	44.7950	45.3200	-0.088%	23,666	+29.943%
2025-11-03	44.9800	45.5400	44.5600	45.3600	-0.110%	22,583	+29.828%
2025-10-31	45.1600	45.7500	44.3400	45.4100	-0.439%	30,956	+29.685%
2025-10-30	45.6100	47.0000	45.4700	45.6100	-0.599%	25,170	+29.116%
2025-10-29	47.7800	47.7911	45.4200	45.8850	-4.046%	40,468	+28.343%
2025-10-28	47.4200	47.8200	46.7501	47.8200	+0.844%	36,626	+23.149%
2025-10-27	48.2700	48.3300	47.3000	47.4200	-1.291%	35,299	+24.188%
2025-10-24	47.9400	48.5100	47.8100	48.0400	+1.009%	24,128	+22.585%
2025-10-23	48.5200	48.5200	47.3200	47.5600	-1.736%	26,278	+23.823%
2025-10-22	48.5100	49.2581	47.9200	48.4000	-0.062%	24,376	+21.674%
2025-10-21	49.0000	49.2035	48.0550	48.4300	-1.805%	38,944	+21.598%
2025-10-20	48.2700	49.4800	48.0000	49.3200	+3.461%	37,390	+19.404%
2025-10-17	48.0900	48.7000	47.5500	47.6700	-0.220%	50,351	+23.537%
2025-10-16	50.1700	50.1800	47.0000	47.7750	-4.373%	78,526	+23.265%
2025-10-15	49.4000	50.2750	46.1200	49.9600	+1.318%	59,260	+17.874%
2025-10-14	47.2700	49.4000	47.1200	49.3100	+4.559%	90,126	+19.428%
2025-10-13	47.0000	47.1600	46.1300	47.1600	+1.158%	45,937	+24.873%
2025-10-10	50.4100	50.4100	46.5600	46.6200	-7.168%	97,593	+26.319%
2025-10-09	48.4000	50.7100	47.7700	50.2200	+4.018%	75,389	+17.264%
2025-10-08	48.7400	49.0200	47.7700	48.2800	-1.328%	48,291	+21.976%
2025-10-07	49.5700	50.1900	48.8600	48.9300	-1.191%	39,806	+20.356%
2025-10-06	48.7400	49.8192	48.2000	49.5200	+2.378%	53,763	+18.922%
2025-10-03	47.9600	48.7800	47.9600	48.3700	+1.150%	35,454	+21.749%
2025-10-02	48.2500	48.2900	47.3200	47.8200	-1.321%	30,557	+23.149%
2025-10-01	48.5500	48.8528	47.5200	48.4600	-0.839%	32,170	+21.523%
2025-09-30	48.7900	49.0000	47.6500	48.8700	-0.265%	67,452	+20.503%
2025-09-29	50.1700	50.5400	48.5700	49.0000	-1.980%	27,123	+20.184%
2025-09-26	50.1700	50.7000	49.7500	49.9900	-1.186%	22,907	+17.804%
2025-09-25	50.1400	50.7000	50.1400	50.5900	+0.040%	22,623	+16.406%
2025-09-24	51.0500	51.1300	49.9545	50.5700	-0.472%	33,835	+16.452%
2025-09-23	51.1100	51.9800	50.5000	50.8100	-1.071%	33,913	+15.902%
2025-09-22	51.4400	51.8686	50.7600	51.3600	-0.175%	27,982	+14.661%
2025-09-19	53.6700	53.6700	51.4300	51.4500	-4.235%	78,732	+14.461%
2025-09-18	52.3700	53.9100	51.3701	53.7250	+3.417%	30,033	+9.614%
2025-09-17	51.5400	53.6750	49.0000	51.9500	+1.316%	52,031	+13.359%
2025-09-16	51.8500	51.8700	50.7400	51.2750	-1.621%	22,327	+14.851%
2025-09-15	52.0900	52.3200	51.6918	52.1200	+0.443%	19,994	+12.989%
2025-09-12	52.6050	52.6050	51.8050	51.8900	-2.279%	22,812	+13.490%
2025-09-11	52.6700	53.1200	52.1500	53.1000	+1.066%	30,365	+10.904%
2025-09-10	52.4416	52.7000	52.2200	52.5400	+0.922%	19,207	+12.086%
2025-09-09	52.6000	53.9499	51.9200	52.0600	-1.308%	22,620	+13.119%
2025-09-08	52.4100	52.8800	51.8750	52.7500	+0.976%	17,646	+11.640%
2025-09-05	53.0300	53.0500	51.7150	52.2400	-1.397%	25,257	+12.730%
2025-09-04	52.3400	52.9950	52.3200	52.9800	+1.748%	19,624	+11.155%
2025-09-03	51.9700	52.1900	51.5800	52.0700	-0.268%	18,985	+13.098%
2025-09-02	51.8800	52.2700	51.1100	52.2100	-0.267%	37,404	+12.794%
2025-08-29	52.5900	52.8300	52.0400	52.3500	-0.057%	29,373	+12.493%
2025-08-28	52.3350	52.7100	51.6500	52.3800	-0.152%	21,344	+12.428%
2025-08-27	52.3200	52.7700	51.3075	52.4600	-0.095%	31,146	+12.257%
2025-08-26	50.6910	52.9150	50.6910	52.5100	+1.469%	24,191	+12.150%
2025-08-25	51.8700	52.5950	51.0150	51.7500	-0.891%	32,240	+13.797%
2025-08-22	49.1900	52.4800	49.0400	52.2150	+7.483%	52,926	+12.784%
2025-08-21	48.2200	49.2600	48.1500	48.5800	-0.164%	29,055	+21.223%
2025-08-20	48.0500	48.9000	48.0500	48.6600	+0.808%	35,873	+21.023%
2025-08-19	49.1100	49.3950	48.2700	48.2700	-1.268%	24,108	+22.001%
2025-08-18	48.5700	49.0800	48.1535	48.8900	+0.929%	16,757	+20.454%
2025-08-15	49.5500	49.6800	48.1750	48.4400	-1.943%	45,212	+21.573%
2025-08-14	48.9000	49.9000	48.5800	49.4000	+0.122%	27,434	+19.211%
2025-08-13	49.8600	49.8600	49.2900	49.3400	0.000%	39,092	+19.355%
2025-08-12	47.9700	49.6150	47.3700	49.3400	+4.159%	31,021	+19.355%
2025-08-11	47.2100	47.8000	47.0100	47.3700	+0.509%	28,769	+24.319%
2025-08-08	46.7000	47.2600	46.4400	47.1300	+1.398%	34,884	+24.952%
2025-08-07	47.5500	47.5500	46.4700	46.4800	-1.796%	35,970	+26.700%
2025-08-06	47.0000	47.4000	46.8000	47.3300	+0.042%	60,669	+24.424%
2025-08-05	47.8500	48.3600	46.6000	47.3100	-1.190%	70,309	+24.477%
2025-08-04	47.7500	48.4900	47.5700	47.8800	+0.063%	66,258	+22.995%
2025-08-01	48.7000	48.7000	47.2600	47.8500	-2.566%	84,823	+23.072%
2025-07-31	49.4500	49.8400	48.7290	49.1100	-1.227%	68,684	+19.914%
2025-07-30	49.9900	51.0100	49.5700	49.7200	-0.917%	74,462	+18.443%
2025-07-29	50.7700	51.3700	50.0800	50.1800	-0.357%	67,669	+17.358%
2025-07-28	49.8900	50.5999	49.8900	50.3600	+0.419%	34,623	+16.938%
2025-07-25	51.4600	51.4600	50.0500	50.1500	-2.735%	66,378	+17.428%
2025-07-24	53.1100	53.3000	51.2900	51.5600	-2.588%	65,482	+14.216%
2025-07-23	52.8700	53.4475	52.5800	52.9300	+0.532%	59,272	+11.260%
2025-07-22	52.9600	53.5100	52.4900	52.6500	-1.071%	79,736	+11.852%
2025-07-21	52.3500	54.0000	52.1700	53.2200	+1.140%	77,765	+10.654%
2025-07-18	53.3100	53.4300	51.7100	52.6200	+0.038%	111,146	+11.916%
2025-07-17	52.1200	53.4500	52.1200	52.6000	+0.324%	50,739	+11.958%
2025-07-16	52.5400	52.8500	51.3400	52.4300	+1.080%	63,304	+12.321%
2025-07-15	53.1400	53.9900	51.3700	51.8700	-1.481%	100,853	+13.534%
2025-07-14	51.0900	52.7700	50.0001	52.6500	+2.973%	73,094	+11.852%
2025-07-11	54.3600	54.6400	50.9000	51.1300	-5.297%	130,818	+15.177%
2025-07-10	52.5200	54.3400	52.4000	53.9900	+3.172%	109,259	+9.076%
2025-07-09	52.3600	52.9300	51.7650	52.3300	+0.038%	71,345	+12.536%
2025-07-08	52.4400	53.3850	52.0400	52.3100	+0.384%	74,892	+12.579%
2025-07-07	52.0700	52.6650	51.6800	52.1100	-0.287%	68,508	+13.011%
2025-07-03	50.3700	52.2600	50.2067	52.2600	+3.897%	41,762	+12.687%
2025-07-02	49.1300	50.4300	48.0700	50.3000	+3.285%	98,266	+17.078%
2025-07-01	46.9600	49.1800	46.6900	48.7000	+3.441%	118,679	+20.924%
2025-06-30	47.7900	48.1050	45.5750	47.0800	-0.780%	120,582	+25.085%
2025-06-27	47.0900	47.8800	46.2663	47.4500	+1.411%	319,709	+24.110%
2025-06-26	45.5200	46.8900	45.2000	46.7900	+2.926%	82,168	+25.860%
2025-06-25	46.3100	46.3400	44.8403	45.4600	-1.793%	39,796	+29.542%
2025-06-24	45.9900	46.6200	45.7600	46.2900	+1.380%	53,795	+27.220%
2025-06-23	43.7700	45.9150	43.4100	45.6600	+4.270%	101,301	+28.975%
2025-06-20	44.4400	44.5800	43.6300	43.7900	-0.273%	92,893	+34.483%
2025-06-18	43.8400	44.6000	43.6100	43.9100	-0.023%	70,144	+34.115%
2025-06-17	43.5100	44.4000	43.2200	43.9200	+0.503%	104,994	+34.085%
2025-06-16	43.7900	44.5400	43.3600	43.7000	+0.092%	91,928	+34.760%
2025-06-13	45.0800	45.6500	43.5000	43.6600	-4.568%	72,036	+34.883%
2025-06-12	44.1000	46.1000	43.0550	45.7500	+3.437%	100,985	+28.721%
2025-06-11	44.0200	44.8150	43.5900	44.2300	+0.706%	57,257	+33.145%
2025-06-10	43.6800	44.4700	42.9340	43.9200	+1.549%	42,994	+34.085%
2025-06-09	42.9900	43.4200	42.7800	43.2500	+0.605%	33,406	+36.162%
2025-06-06	42.9800	43.4400	42.3850	42.9900	+1.631%	21,398	+36.985%
2025-06-05	42.6600	42.6600	41.6700	42.3000	-0.960%	36,018	+39.220%
2025-06-04	43.4500	43.4500	42.6300	42.7100	-2.019%	18,192	+37.883%
2025-06-03	43.7400	43.9700	43.0600	43.5900	-0.115%	33,834	+35.100%
2025-06-02	43.7900	43.9800	43.4000	43.6400	-1.278%	32,177	+34.945%
2025-05-30	44.4100	45.1900	44.0700	44.2050	-1.174%	57,162	+33.220%
2025-05-29	43.7700	44.7300	43.0750	44.7300	+2.804%	99,308	+31.657%
2025-05-28	43.9500	45.1700	43.4400	43.5100	-1.672%	82,155	+35.348%
2025-05-27	43.6900	44.8750	43.2622	44.2500	+2.053%	68,356	+33.085%
2025-05-23	42.3800	43.5900	42.3800	43.3600	+0.767%	54,608	+35.816%
2025-05-22	43.8000	44.0200	42.8600	43.0300	-1.466%	36,877	+36.858%
2025-05-21	45.0800	45.5700	43.3400	43.6700	-3.811%	23,808	+34.852%
2025-05-20	45.3300	46.0199	45.1500	45.4000	-0.220%	17,465	+29.714%
2025-05-19	44.7700	45.7300	44.2200	45.5000	+0.865%	32,328	+29.429%
2025-05-16	45.4500	45.7400	45.0300	45.1100	-0.944%	20,238	+30.548%
2025-05-15	45.5800	45.7600	45.1862	45.5400	+0.530%	21,209	+29.315%
2025-05-14	45.2700	45.7850	45.0600	45.3000	-0.198%	31,698	+30.000%
2025-05-13	45.0600	45.8350	44.8000	45.3900	+0.867%	56,272	+29.742%
2025-05-12	44.9200	45.9800	44.6225	45.0000	+3.591%	59,922	+30.867%
2025-05-09	44.0100	44.0900	43.2000	43.4400	-1.318%	50,455	+35.566%
2025-05-08	43.1100	45.1400	42.9000	44.0200	+2.611%	62,314	+33.780%
2025-05-07	43.9000	44.7000	42.8000	42.9000	-1.357%	54,258	+37.273%
2025-05-06	42.7500	43.9650	42.4000	43.4900	+1.375%	46,999	+35.410%
2025-05-05	42.9000	43.6900	42.9000	42.9000	-0.302%	32,475	+37.273%
2025-05-02	42.2600	43.7300	42.2600	43.0300	+2.967%	18,124	+36.858%
2025-05-01	41.6600	42.7700	41.1200	41.7900	+0.942%	34,104	+40.919%
2025-04-30	41.4700	42.0500	41.0800	41.4000	-1.663%	31,017	+42.246%
2025-04-29	41.9100	42.3900	41.6600	42.1000	+0.694%	26,241	+39.881%
2025-04-28	41.3100	41.9199	41.1900	41.8100	+0.844%	18,673	+40.851%
2025-04-25	41.6700	41.8450	41.0000	41.4600	-1.356%	24,764	+42.041%
2025-04-24	41.2300	42.4150	41.2300	42.0300	+0.382%	23,669	+40.114%
2025-04-23	42.7100	43.9900	41.3900	41.8700	-0.310%	24,945	+40.650%
2025-04-22	40.9200	42.4100	40.6200	42.0000	+3.296%	30,151	+40.214%
2025-04-21	40.9500	41.1500	40.3350	40.6600	-1.597%	20,633	+44.835%
2025-04-17	41.0800	41.5900	40.8600	41.3200	+0.523%	44,616	+42.522%
2025-04-16	40.2700	42.9299	40.0000	41.1050	+1.070%	27,842	+43.267%
2025-04-15	39.7400	41.3800	39.7400	40.6700	+2.083%	35,774	+44.800%
2025-04-14	39.4000	41.0000	38.0150	39.8400	+1.142%	36,628	+47.816%
2025-04-11	38.2000	39.7200	38.0400	39.3900	-0.354%	42,547	+49.505%
2025-04-10	40.6200	40.9900	38.7350	39.5300	-4.100%	27,536	+48.975%
2025-04-09	39.8300	42.5650	38.7200	41.2200	+2.921%	59,576	+42.868%
2025-04-08	40.6300	41.9000	39.9600	40.0500	+0.275%	38,747	+47.041%
2025-04-07	38.0400	40.5750	36.6541	39.9400	+3.124%	52,661	+47.446%
2025-04-04	38.0000	39.1700	37.1100	38.7300	-1.475%	59,699	+52.053%
2025-04-03	40.1200	40.7011	39.3100	39.3100	-5.957%	43,340	+49.809%
2025-04-02	41.1900	41.8200	41.1900	41.8000	+0.966%	18,940	+40.885%
2025-04-01	40.3800	41.6300	40.2400	41.4000	+1.720%	23,383	+42.246%
2025-03-31	40.5900	41.2900	40.5201	40.7000	-1.429%	34,536	+44.693%
2025-03-28	42.0000	42.1800	40.6100	41.2900	-1.971%	32,656	+42.625%
2025-03-27	41.8800	42.6250	41.5100	42.1200	+1.007%	27,388	+39.815%
2025-03-26	42.3100	42.6900	41.1985	41.7000	-0.596%	29,287	+41.223%
2025-03-25	42.9400	43.2500	41.8500	41.9500	-2.578%	20,452	+40.381%
2025-03-24	42.7300	43.5400	42.4500	43.0600	+2.183%	26,744	+36.763%
2025-03-21	41.1900	42.3200	41.0300	42.1400	+1.274%	60,912	+39.748%
2025-03-20	42.2600	42.9425	41.5900	41.6100	-2.576%	43,109	+41.528%
2025-03-19	42.2400	43.2500	42.0400	42.7100	+1.497%	31,461	+37.883%
2025-03-18	41.8000	42.3700	41.6300	42.0800	0.000%	19,937	+39.948%
2025-03-17	42.1800	43.3250	41.6600	42.0800	-0.860%	36,829	+39.948%
2025-03-14	42.3300	42.8300	42.1350	42.4450	+0.748%	19,165	+38.744%
2025-03-13	42.3500	42.8200	41.9750	42.1300	-0.754%	17,585	+39.782%
2025-03-12	42.7000	42.7450	41.5900	42.4500	-0.118%	33,176	+38.728%
2025-03-11	41.0100	43.0250	40.3200	42.5000	+3.734%	72,489	+38.565%
2025-03-10	42.0100	42.2050	40.5600	40.9700	-4.298%	36,633	+43.739%
2025-03-07	42.4300	43.2900	41.9901	42.8100	+0.281%	25,618	+37.561%
2025-03-06	42.5600	42.8100	42.0000	42.6900	-0.420%	30,460	+37.948%
2025-03-05	43.7900	44.3500	42.6600	42.8700	-2.168%	37,728	+37.369%
2025-03-04	45.2300	45.2300	43.6100	43.8200	-4.863%	46,730	+34.391%
2025-03-03	47.3600	47.3600	45.6600	46.0600	-3.011%	41,097	+27.855%
2025-02-28	46.7000	47.8660	46.4650	47.4900	+2.881%	36,977	+24.005%
2025-02-27	46.5500	46.8400	45.9900	46.1600	-0.838%	31,922	+27.578%
2025-02-26	46.7800	47.6000	46.1900	46.5500	-0.789%	23,896	+26.509%
2025-02-25	47.0000	48.1100	46.6700	46.9200	-0.064%	28,923	+25.512%
2025-02-24	47.6800	49.8200	46.4701	46.9500	-0.403%	44,871	+25.431%
2025-02-21	47.8300	48.7400	46.9700	47.1400	-0.127%	80,432	+24.926%
2025-02-20	48.0800	49.9000	46.3550	47.2000	-2.237%	23,880	+24.767%
2025-02-19	48.4500	48.5000	47.7100	48.2800	-1.025%	18,132	+21.976%
2025-02-18	48.3600	48.8899	47.8200	48.7800	+1.015%	16,648	+20.726%
2025-02-14	48.2900	49.6299	47.6525	48.2900	+0.541%	15,795	+21.951%
2025-02-13	48.4700	48.4700	47.7400	48.0300	-0.518%	32,410	+22.611%
2025-02-12	48.9600	49.6699	48.2500	48.2800	-3.013%	29,739	+21.976%
2025-02-11	49.2800	50.2000	48.8800	49.7800	+0.728%	34,342	+18.301%
2025-02-10	50.0900	50.0900	48.8100	49.4200	-0.182%	56,574	+19.162%

.dark-mode .VKc67d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKc67d{ color: #333333; background-color: white; border: 2px solid #333333; }UNTYUnity Bancorpstock NASDAQ

UNTY
Unity Bancorp
stock NASDAQ