Dark

UNTY
Unity Bancorp
stock NASDAQ

At Close

Sep 25, 2026 3:59:44 PM EDT

56.13USD+1.446%(+0.80)56,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.33)0

After-hours

Sep 23, 2026 4:40:30 PM EDT

57.03USD-0.088%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	55.4900	56.5500	55.2200	56.0500	+1.301%	56,723	0.000%
2026-09-24	56.2400	56.6000	53.7600	55.3300	-3.032%	92,474	+1.301%
2026-09-23	57.6900	57.6900	57.0450	57.0600	-1.349%	32,795	-1.770%
2026-09-22	58.9100	59.2300	57.8400	57.8400	-1.230%	45,045	-3.095%
2026-09-21	58.3400	58.8000	58.3400	58.5600	+0.636%	64,610	-4.286%
2026-09-18	58.2900	59.0400	58.0200	58.1900	-1.037%	196,580	-3.678%
2026-09-17	59.6500	59.6500	58.5300	58.8000	-0.759%	46,768	-4.677%
2026-09-16	60.1000	60.3050	57.8900	59.2500	-0.804%	60,893	-5.401%
2026-09-15	59.6000	60.2650	59.2000	59.7300	-0.367%	51,337	-6.161%
2026-09-14	59.9400	60.7000	59.3950	59.9500	-0.299%	69,390	-6.505%
2026-09-11	59.8200	61.2300	59.4700	60.1300	+1.760%	56,048	-6.785%
2026-09-10	58.7700	59.2150	58.2600	59.0900	+0.544%	49,889	-5.145%
2026-09-09	58.3900	59.2100	58.3900	58.7700	-0.339%	41,346	-4.628%
2026-09-08	59.6500	60.1200	58.8150	58.9700	-1.651%	62,749	-4.952%
2026-09-04	59.0000	60.0650	59.0000	59.9600	+1.782%	35,811	-6.521%
2026-09-03	59.0600	59.8500	58.8500	58.9100	+0.204%	47,218	-4.855%
2026-09-02	57.9300	59.3950	57.9300	58.7900	+1.713%	51,524	-4.661%
2026-09-01	58.0300	58.4000	57.3600	57.8000	-0.396%	44,715	-3.028%
2026-08-31	58.6800	58.8000	57.8250	58.0300	-1.276%	38,667	-3.412%
2026-08-28	58.3800	59.1000	58.3200	58.7800	+0.823%	44,651	-4.644%
2026-08-27	58.0500	58.8700	57.7000	58.3000	-0.051%	58,247	-3.859%
2026-08-26	58.5200	58.9850	58.2000	58.3300	-0.495%	49,912	-3.909%
2026-08-25	59.2400	59.3200	58.3700	58.6200	-1.213%	36,922	-4.384%
2026-08-24	59.6400	60.3400	59.1100	59.3400	-0.168%	54,151	-5.544%
2026-08-21	59.9800	60.5225	59.0101	59.4400	+0.558%	75,239	-5.703%
2026-08-20	58.7600	60.2650	58.2000	59.1100	0.000%	74,624	-5.177%
2026-08-19	60.5300	60.5300	58.8500	59.1100	-1.762%	35,332	-5.177%
2026-08-18	61.0400	61.3150	60.1500	60.1700	-1.150%	46,137	-6.847%
2026-08-17	61.5400	61.7150	60.6850	60.8700	-1.537%	52,705	-7.919%
2026-08-14	61.7300	62.5000	61.1000	61.8200	+0.146%	49,871	-9.334%
2026-08-13	61.8900	62.2600	61.3300	61.7300	+0.211%	56,563	-9.201%
2026-08-12	60.8700	61.7250	60.6450	61.6000	+1.499%	50,866	-9.010%
2026-08-11	59.4500	60.7200	59.4500	60.6900	+1.983%	51,583	-7.645%
2026-08-10	59.2400	60.5300	59.0382	59.5100	-0.251%	55,100	-5.814%
2026-08-07	59.6800	59.6950	59.0350	59.6600	-0.732%	59,092	-6.051%
2026-08-06	60.4100	60.5500	59.9200	60.1000	+0.451%	75,932	-6.739%
2026-08-05	60.4800	60.5871	59.8100	59.8300	-0.333%	56,382	-6.318%
2026-08-04	59.2900	60.3400	59.1250	60.0300	+1.488%	63,040	-6.630%
2026-08-03	59.3700	60.2400	58.9600	59.1500	+0.442%	58,533	-5.241%
2026-07-31	58.7800	59.5000	58.3400	58.8900	+0.375%	53,802	-4.823%
2026-07-30	59.0500	59.4264	58.0100	58.6700	-0.204%	54,892	-4.466%
2026-07-29	58.8700	59.5000	58.3100	58.7900	-0.390%	65,022	-4.661%
2026-07-28	58.5300	60.2100	58.3000	59.0200	+1.566%	63,911	-5.032%
2026-07-27	58.8100	60.0000	57.7900	58.1100	+0.112%	53,676	-3.545%
2026-07-24	57.1100	58.7700	57.1100	58.0450	+2.066%	72,707	-3.437%
2026-07-23	56.6400	57.4800	56.4000	56.8700	-0.923%	62,353	-1.442%
2026-07-22	57.4300	57.7500	56.6000	57.4000	+0.280%	125,298	-2.352%
2026-07-21	57.0000	57.5200	56.5800	57.2400	+0.228%	53,690	-2.079%
2026-07-20	57.5200	57.9400	56.0900	57.1100	-0.245%	66,150	-1.856%
2026-07-17	59.2600	59.2600	56.9900	57.2500	-3.392%	53,656	-2.096%
2026-07-16	56.6200	60.1100	56.1200	59.2600	+4.672%	88,844	-5.417%
2026-07-15	56.1400	57.3100	55.9500	56.6150	+1.936%	54,176	-0.998%
2026-07-14	56.7500	57.0000	54.5950	55.5400	-3.156%	153,666	+0.918%
2026-07-13	56.8500	57.5050	56.6900	57.3500	+1.200%	51,316	-2.267%
2026-07-10	56.0900	56.8750	55.6200	56.6700	+0.621%	48,496	-1.094%
2026-07-09	55.4100	56.7100	55.0000	56.3200	+1.771%	43,836	-0.479%
2026-07-08	55.9600	56.2600	52.6400	55.3400	-2.174%	85,441	+1.283%
2026-07-07	57.7400	58.3600	56.4200	56.5700	-1.222%	62,970	-0.919%
2026-07-06	57.6700	58.4250	56.9000	57.2700	-1.462%	71,108	-2.130%
2026-07-02	59.4400	60.0150	57.9000	58.1200	-1.824%	49,168	-3.562%
2026-07-01	59.0200	59.8200	58.4350	59.2000	+0.869%	49,037	-5.321%
2026-06-30	58.4400	58.8350	57.5700	58.6900	-0.017%	33,608	-4.498%
2026-06-29	59.4800	59.7300	58.3400	58.7000	-1.411%	59,601	-4.514%
2026-06-26	58.3900	60.8618	58.0700	59.5400	+2.761%	226,238	-5.862%
2026-06-25	58.0700	58.3999	57.7050	57.9400	-0.344%	41,584	-3.262%
2026-06-24	56.5100	58.2900	56.2350	58.1400	+2.812%	58,669	-3.595%
2026-06-23	55.5900	56.9150	55.5600	56.5500	+1.984%	41,829	-0.884%
2026-06-22	55.2900	55.8950	55.1950	55.4500	+0.036%	35,348	+1.082%
2026-06-18	55.5200	55.7600	54.8100	55.4300	+1.039%	67,650	+1.119%
2026-06-17	55.4600	56.0900	54.1300	54.8600	-1.242%	38,963	+2.169%
2026-06-16	55.8000	56.2250	55.1100	55.5500	+0.307%	46,187	+0.900%
2026-06-15	56.9400	57.8194	55.1800	55.3800	-2.207%	46,107	+1.210%
2026-06-12	55.7800	56.7550	55.7000	56.6300	+2.128%	105,237	-1.024%
2026-06-11	56.1000	56.9000	55.0700	55.4500	-1.194%	81,713	+1.082%
2026-06-10	56.2900	57.0000	55.6100	56.1200	+0.036%	79,002	-0.125%
2026-06-09	55.1600	56.4000	55.1500	56.1000	+2.541%	139,856	-0.089%
2026-06-08	55.2700	55.7600	54.6600	54.7100	-0.834%	71,149	+2.449%
2026-06-05	53.6200	55.6800	53.3350	55.1700	+2.699%	90,999	+1.595%
2026-06-04	52.9800	55.0000	52.9800	53.7200	+1.820%	128,657	+4.337%
2026-06-03	54.3700	54.3700	52.7100	52.7600	-3.599%	66,151	+6.236%
2026-06-02	54.2600	55.0000	53.5150	54.7300	+0.256%	59,069	+2.412%
2026-06-01	55.4600	55.4600	53.7550	54.5900	-2.274%	51,618	+2.674%
2026-05-29	55.9400	56.1700	55.4600	55.8600	-0.693%	54,434	+0.340%
2026-05-28	55.9550	56.9000	55.3745	56.2500	+1.498%	27,602	-0.356%
2026-05-27	55.9400	56.4000	55.1200	55.4200	-0.413%	37,820	+1.137%
2026-05-26	54.9200	55.8700	54.9200	55.6500	+1.960%	29,406	+0.719%
2026-05-22	55.3700	55.8900	54.5700	54.5800	-1.302%	24,514	+2.693%
2026-05-21	54.2900	55.3000	52.8700	55.3000	+1.636%	46,543	+1.356%
2026-05-20	53.0900	54.4100	52.1500	54.4100	+2.564%	37,080	+3.014%
2026-05-19	52.9000	53.7750	52.5400	53.0500	-0.038%	33,051	+5.655%
2026-05-18	52.5500	53.4500	52.5500	53.0700	+1.221%	22,138	+5.615%
2026-05-15	52.8200	53.1800	52.4000	52.4300	-0.247%	53,432	+6.904%
2026-05-14	52.2700	53.0053	52.2700	52.5600	+0.960%	19,827	+6.640%
2026-05-13	51.9100	52.3300	51.8000	52.0600	-0.268%	33,572	+7.664%
2026-05-12	52.7900	52.7900	51.8200	52.2000	-1.528%	42,648	+7.375%
2026-05-11	53.4900	53.9600	52.9400	53.0100	-1.174%	46,444	+5.735%
2026-05-08	53.8100	54.1200	53.3600	53.6400	-0.242%	21,803	+4.493%
2026-05-07	53.1000	54.0900	53.0700	53.7700	+1.262%	38,228	+4.240%
2026-05-06	53.7900	54.0700	52.8700	53.1000	-0.599%	32,324	+5.556%
2026-05-05	52.2100	53.4800	52.0000	53.4200	+2.672%	21,785	+4.923%
2026-05-04	53.0000	53.1500	51.8300	52.0300	-2.107%	46,703	+7.726%
2026-05-01	52.4200	53.4100	52.0800	53.1500	+1.664%	37,051	+5.456%
2026-04-30	51.7500	52.5350	51.7500	52.2800	+0.163%	27,835	+7.211%
2026-04-29	53.6500	53.6500	51.9300	52.1950	-3.163%	35,997	+7.386%
2026-04-28	53.1700	54.2750	53.1700	53.9000	+1.890%	59,969	+3.989%
2026-04-27	52.1900	53.5100	52.1900	52.9000	+0.896%	43,056	+5.955%
2026-04-24	52.4300	53.0500	51.5100	52.4300	-0.644%	52,791	+6.904%
2026-04-23	52.4550	53.0400	51.9400	52.7700	+0.629%	34,033	+6.216%
2026-04-22	53.2800	53.4461	52.2245	52.4400	-0.427%	51,596	+6.884%
2026-04-21	54.1300	54.8000	50.7628	52.6650	-3.296%	38,659	+6.427%
2026-04-20	55.0800	55.6350	54.4100	54.4600	-1.179%	40,417	+2.920%
2026-04-17	54.1700	56.4700	54.1700	55.1100	+2.702%	44,590	+1.706%
2026-04-16	53.7900	54.0700	53.2800	53.6600	-0.923%	70,127	+4.454%
2026-04-15	54.8000	54.8500	53.0100	54.1600	-1.527%	88,728	+3.490%
2026-04-14	55.8000	56.5700	54.8000	55.0000	-2.205%	80,594	+1.909%
2026-04-13	55.7900	56.4400	55.1300	56.2400	+0.662%	69,428	-0.338%
2026-04-10	56.9100	56.9100	55.3900	55.8700	-1.931%	59,902	+0.322%
2026-04-09	55.2500	57.1600	55.2000	56.9700	+2.335%	58,981	-1.615%
2026-04-08	55.2500	55.7500	54.6150	55.6700	+3.726%	63,689	+0.683%
2026-04-07	53.5600	54.1750	51.8700	53.6700	+0.205%	103,327	+4.435%
2026-04-06	52.7000	54.1000	52.6400	53.5600	+1.229%	78,272	+4.649%
2026-04-02	51.6600	53.0650	51.1700	52.9100	+1.205%	69,117	+5.935%
2026-04-01	51.9100	53.0100	51.9100	52.2800	+0.868%	41,006	+7.211%
2026-03-31	52.0800	52.0800	50.9700	51.8300	+0.621%	47,348	+8.142%
2026-03-30	51.2000	51.5900	50.2901	51.5100	+1.538%	39,265	+8.814%
2026-03-27	50.7500	51.2100	50.3350	50.7300	-0.743%	45,695	+10.487%
2026-03-26	50.5100	51.2750	50.5100	51.1100	+0.176%	38,474	+9.665%
2026-03-25	51.2500	51.2900	50.6600	51.0200	+0.611%	38,075	+9.859%
2026-03-24	50.2600	51.2900	50.2600	50.7100	-0.099%	65,534	+10.530%
2026-03-23	50.4700	51.7400	50.4700	50.7600	+2.795%	49,162	+10.422%
2026-03-20	49.8400	49.9450	48.9900	49.3800	-0.604%	63,985	+13.507%
2026-03-19	48.7700	50.0600	48.5200	49.6800	+0.812%	35,697	+12.822%
2026-03-18	49.4100	50.8000	48.9000	49.2800	-0.905%	38,860	+13.738%
2026-03-17	50.3900	50.5300	49.5200	49.7300	-0.877%	34,993	+12.709%
2026-03-16	50.3000	50.7500	50.0050	50.1700	+0.320%	67,833	+11.720%
2026-03-13	50.4900	50.4900	49.4650	50.0100	-0.339%	38,743	+12.078%
2026-03-12	49.0000	50.2400	49.0000	50.1800	+0.320%	49,913	+11.698%
2026-03-11	50.2500	50.7500	49.5300	50.0200	-0.754%	34,114	+12.055%
2026-03-10	49.9700	51.3450	49.7900	50.4000	-0.020%	71,052	+11.210%
2026-03-09	50.2600	50.6600	48.7600	50.4100	-1.312%	45,741	+11.188%
2026-03-06	50.9400	51.3350	49.8150	51.0800	-2.052%	40,796	+9.730%
2026-03-05	52.3600	53.0300	51.3100	52.1500	-1.604%	47,473	+7.478%
2026-03-04	53.4600	53.8950	52.9000	53.0000	-0.038%	43,756	+5.755%
2026-03-03	52.8900	53.4344	52.1600	53.0200	-1.706%	44,078	+5.715%
2026-03-02	52.3000	54.2100	51.8400	53.9400	+1.410%	46,944	+3.912%
2026-02-27	53.3100	53.4600	52.0000	53.1900	-0.300%	65,725	+5.377%
2026-02-26	53.5800	54.6900	52.7700	53.3500	+0.225%	53,225	+5.061%
2026-02-25	52.6000	53.4550	51.9600	53.2300	+2.277%	28,412	+5.298%
2026-02-24	51.9000	52.2100	51.2100	52.0450	-0.106%	32,289	+7.695%
2026-02-23	54.1900	54.6950	51.5600	52.1000	-3.963%	43,415	+7.582%
2026-02-20	53.4100	54.2500	52.7450	54.2500	+1.573%	27,434	+3.318%
2026-02-19	54.0200	54.0200	53.0800	53.4100	-1.476%	48,367	+4.943%
2026-02-18	54.5800	55.3600	54.0550	54.2100	-0.896%	33,427	+3.394%
2026-02-17	54.7400	55.7400	54.2901	54.7000	+0.349%	27,422	+2.468%
2026-02-13	54.1900	54.7800	53.5100	54.5100	+1.075%	43,400	+2.825%
2026-02-12	54.8200	54.9900	53.0800	53.9300	-0.900%	30,502	+3.931%
2026-02-11	55.4700	56.0000	53.6700	54.4200	-1.538%	47,213	+2.995%
2026-02-10	55.3400	56.0900	54.5800	55.2700	-0.594%	82,004	+1.411%
2026-02-09	56.2000	56.9900	55.1600	55.6000	-1.068%	76,489	+0.809%
2026-02-06	56.8600	57.3000	55.5300	56.2000	+0.107%	79,383	-0.267%
2026-02-05	55.5400	57.0000	55.2000	56.1400	+0.232%	59,652	-0.160%
2026-02-04	55.8000	56.9900	55.5000	56.0100	+1.211%	48,605	+0.071%
2026-02-03	55.2200	56.9900	54.2201	55.3400	-0.324%	60,916	+1.283%
2026-02-02	54.2300	55.9800	53.9400	55.5200	+2.891%	57,729	+0.955%
2026-01-30	52.9000	54.4050	52.6940	53.9600	+1.658%	55,524	+3.873%
2026-01-29	52.0300	53.3050	52.0300	53.0800	+2.669%	41,741	+5.595%
2026-01-28	52.1500	52.8400	51.3100	51.7000	-1.147%	42,991	+8.414%
2026-01-27	52.3500	53.1100	51.9300	52.3000	-0.057%	29,646	+7.170%
2026-01-26	52.4500	52.8850	51.7200	52.3300	-0.229%	26,985	+7.109%
2026-01-23	54.0400	54.0400	52.0400	52.4500	-3.354%	36,690	+6.864%
2026-01-22	54.6000	55.4000	53.8500	54.2700	-0.422%	35,673	+3.280%
2026-01-21	52.7500	54.6600	52.4600	54.5000	+3.889%	51,463	+2.844%
2026-01-20	53.2000	53.6600	52.1400	52.4600	-2.870%	63,158	+6.843%
2026-01-16	55.3600	55.3600	53.9600	54.0100	-2.491%	45,522	+3.777%
2026-01-15	54.5400	56.4000	54.5400	55.3900	+2.555%	59,294	+1.192%
2026-01-14	55.1600	56.1500	53.1501	54.0100	-1.225%	64,657	+3.777%
2026-01-13	52.8200	54.9900	52.5850	54.6800	+4.192%	69,029	+2.505%
2026-01-12	52.4300	53.1100	51.9601	52.4800	-0.568%	44,298	+6.803%
2026-01-09	53.3400	53.6000	52.6100	52.7800	-0.584%	24,295	+6.196%
2026-01-08	51.2300	53.8200	51.2300	53.0900	+3.007%	58,783	+5.575%
2026-01-07	52.7850	52.7850	50.4950	51.5400	-1.018%	43,141	+8.750%
2026-01-06	51.5300	52.5850	49.6500	52.0700	+0.192%	64,630	+7.644%
2026-01-05	50.9300	52.7700	50.9300	51.9700	+1.742%	47,410	+7.851%
2026-01-02	51.5300	51.5300	50.4800	51.0800	-1.237%	30,315	+9.730%
2025-12-31	51.9800	52.0200	51.1101	51.7200	-0.270%	100,128	+8.372%
2025-12-30	52.1100	52.7750	51.6200	51.8600	-0.993%	36,345	+8.079%
2025-12-29	52.5800	53.2450	51.9000	52.3800	-0.229%	45,634	+7.006%
2025-12-26	52.8300	54.1900	52.1650	52.5000	-0.962%	53,248	+6.762%
2025-12-24	53.5300	53.7900	50.7499	53.0100	-1.487%	29,710	+5.735%
2025-12-23	53.8100	54.6199	53.7500	53.8100	-0.333%	27,751	+4.163%
2025-12-22	54.8100	55.3700	53.7500	53.9900	-1.334%	35,774	+3.816%
2025-12-19	56.0100	56.7700	54.3800	54.7200	-2.893%	68,246	+2.431%
2025-12-18	56.0700	56.5200	55.4750	56.3500	+1.550%	32,848	-0.532%
2025-12-17	55.3450	56.2300	55.3450	55.4900	-0.198%	40,423	+1.009%
2025-12-16	56.4400	56.8900	55.4201	55.6000	-1.208%	44,848	+0.809%
2025-12-15	55.6900	57.2423	55.6600	56.2800	+1.662%	45,173	-0.409%
2025-12-12	55.6800	55.9250	52.6723	55.3600	+0.290%	59,318	+1.246%
2025-12-11	54.5000	56.0000	54.5000	55.2000	+0.620%	42,306	+1.540%
2025-12-10	52.9100	55.2700	51.2503	54.8600	+3.334%	61,780	+2.169%
2025-12-09	51.7150	53.7100	51.7150	53.0900	+1.124%	25,063	+5.575%
2025-12-08	52.1300	52.8100	51.8500	52.5000	+0.942%	26,849	+6.762%
2025-12-05	51.6600	52.2900	50.0000	52.0100	-0.268%	37,286	+7.768%
2025-12-04	51.8000	52.4915	51.1250	52.1500	-0.096%	26,429	+7.478%
2025-12-03	50.3900	52.5000	50.3900	52.2000	+3.510%	49,089	+7.375%
2025-12-02	50.5000	50.9900	50.0350	50.4300	-0.454%	36,138	+11.144%
2025-12-01	49.7100	50.9450	49.7100	50.6600	+1.259%	22,857	+10.640%
2025-11-28	50.4800	50.9000	49.8550	50.0300	-0.557%	11,016	+12.033%
2025-11-26	50.0300	50.5800	49.6850	50.3100	-0.248%	28,089	+11.409%
2025-11-25	49.2700	50.8000	49.2700	50.4350	+3.076%	33,088	+11.133%
2025-11-24	48.8200	49.5200	48.5600	48.9300	+0.308%	56,957	+14.551%
2025-11-21	47.6000	49.2900	47.6000	48.7800	+2.350%	29,609	+14.904%
2025-11-20	48.7200	49.4000	47.4200	47.6600	-0.874%	39,848	+17.604%
2025-11-19	46.9800	48.5100	46.6401	48.0800	+1.821%	52,579	+16.577%
2025-11-18	46.5700	48.4086	46.4700	47.2200	+0.361%	46,060	+18.700%
2025-11-17	48.3400	48.5000	46.6583	47.0500	-3.130%	37,263	+19.129%
2025-11-14	47.0000	48.6000	47.0000	48.5700	+0.538%	25,380	+15.400%
2025-11-13	47.5700	48.3200	47.5000	48.3100	+0.499%	47,305	+16.022%
2025-11-12	47.6000	48.1500	47.6000	48.0700	+0.903%	20,891	+16.601%
2025-11-11	47.4100	47.9800	46.6600	47.6400	+0.485%	49,485	+17.653%
2025-11-10	47.2700	47.5350	46.5400	47.4100	+1.673%	31,325	+18.224%
2025-11-07	45.0200	46.6300	44.5000	46.6300	+3.232%	58,965	+20.202%
2025-11-06	45.3100	46.2200	44.9100	45.1700	-1.590%	74,916	+24.087%
2025-11-05	45.3400	46.1900	45.3400	45.9000	+1.280%	36,812	+22.113%
2025-11-04	45.1200	45.6700	44.7950	45.3200	-0.088%	23,666	+23.676%
2025-11-03	44.9800	45.5400	44.5600	45.3600	-0.110%	22,583	+23.567%
2025-10-31	45.1600	45.7500	44.3400	45.4100	-0.439%	30,956	+23.431%
2025-10-30	45.6100	47.0000	45.4700	45.6100	-0.599%	25,170	+22.890%
2025-10-29	47.7800	47.7911	45.4200	45.8850	-4.046%	40,468	+22.153%
2025-10-28	47.4200	47.8200	46.7501	47.8200	+0.844%	36,626	+17.210%
2025-10-27	48.2700	48.3300	47.3000	47.4200	-1.291%	35,299	+18.199%
2025-10-24	47.9400	48.5100	47.8100	48.0400	+1.009%	24,128	+16.674%
2025-10-23	48.5200	48.5200	47.3200	47.5600	-1.736%	26,278	+17.851%
2025-10-22	48.5100	49.2581	47.9200	48.4000	-0.062%	24,376	+15.806%
2025-10-21	49.0000	49.2035	48.0550	48.4300	-1.805%	38,944	+15.734%
2025-10-20	48.2700	49.4800	48.0000	49.3200	+3.461%	37,390	+13.646%
2025-10-17	48.0900	48.7000	47.5500	47.6700	-0.220%	50,351	+17.579%
2025-10-16	50.1700	50.1800	47.0000	47.7750	-4.373%	78,526	+17.321%
2025-10-15	49.4000	50.2750	46.1200	49.9600	+1.318%	59,260	+12.190%
2025-10-14	47.2700	49.4000	47.1200	49.3100	+4.559%	90,126	+13.669%
2025-10-13	47.0000	47.1600	46.1300	47.1600	+1.158%	45,937	+18.851%
2025-10-10	50.4100	50.4100	46.5600	46.6200	-7.168%	97,593	+20.227%
2025-10-09	48.4000	50.7100	47.7700	50.2200	+4.018%	75,389	+11.609%
2025-10-08	48.7400	49.0200	47.7700	48.2800	-1.328%	48,291	+16.094%
2025-10-07	49.5700	50.1900	48.8600	48.9300	-1.191%	39,806	+14.551%
2025-10-06	48.7400	49.8192	48.2000	49.5200	+2.378%	53,763	+13.187%
2025-10-03	47.9600	48.7800	47.9600	48.3700	+1.150%	35,454	+15.878%
2025-10-02	48.2500	48.2900	47.3200	47.8200	-1.321%	30,557	+17.210%
2025-10-01	48.5500	48.8528	47.5200	48.4600	-0.839%	32,170	+15.662%
2025-09-30	48.7900	49.0000	47.6500	48.8700	-0.265%	67,452	+14.692%
2025-09-29	50.1700	50.5400	48.5700	49.0000	-1.980%	27,123	+14.388%
2025-09-26	50.1700	50.7000	49.7500	49.9900	-1.186%	22,907	+12.122%
2025-09-25	50.1400	50.7000	50.1400	50.5900	+0.040%	22,623	+10.793%
2025-09-24	51.0500	51.1300	49.9545	50.5700	-0.472%	33,835	+10.836%
2025-09-23	51.1100	51.9800	50.5000	50.8100	-1.071%	33,913	+10.313%
2025-09-22	51.4400	51.8686	50.7600	51.3600	-0.175%	27,982	+9.132%
2025-09-19	53.6700	53.6700	51.4300	51.4500	-4.235%	78,732	+8.941%
2025-09-18	52.3700	53.9100	51.3701	53.7250	+3.417%	30,033	+4.328%
2025-09-17	51.5400	53.6750	49.0000	51.9500	+1.316%	52,031	+7.892%
2025-09-16	51.8500	51.8700	50.7400	51.2750	-1.621%	22,327	+9.313%
2025-09-15	52.0900	52.3200	51.6918	52.1200	+0.443%	19,994	+7.540%
2025-09-12	52.6050	52.6050	51.8050	51.8900	-2.279%	22,812	+8.017%
2025-09-11	52.6700	53.1200	52.1500	53.1000	+1.066%	30,365	+5.556%
2025-09-10	52.4416	52.7000	52.2200	52.5400	+0.922%	19,207	+6.681%
2025-09-09	52.6000	53.9499	51.9200	52.0600	-1.308%	22,620	+7.664%
2025-09-08	52.4100	52.8800	51.8750	52.7500	+0.976%	17,646	+6.256%
2025-09-05	53.0300	53.0500	51.7150	52.2400	-1.397%	25,257	+7.293%
2025-09-04	52.3400	52.9950	52.3200	52.9800	+1.748%	19,624	+5.795%
2025-09-03	51.9700	52.1900	51.5800	52.0700	-0.268%	18,985	+7.644%
2025-09-02	51.8800	52.2700	51.1100	52.2100	-0.267%	37,404	+7.355%
2025-08-29	52.5900	52.8300	52.0400	52.3500	-0.057%	29,373	+7.068%
2025-08-28	52.3350	52.7100	51.6500	52.3800	-0.152%	21,344	+7.006%
2025-08-27	52.3200	52.7700	51.3075	52.4600	-0.095%	31,146	+6.843%
2025-08-26	50.6910	52.9150	50.6910	52.5100	+1.469%	24,191	+6.742%
2025-08-25	51.8700	52.5950	51.0150	51.7500	-0.891%	32,240	+8.309%
2025-08-22	49.1900	52.4800	49.0400	52.2150	+7.483%	52,926	+7.345%
2025-08-21	48.2200	49.2600	48.1500	48.5800	-0.164%	29,055	+15.377%
2025-08-20	48.0500	48.9000	48.0500	48.6600	+0.808%	35,873	+15.187%
2025-08-19	49.1100	49.3950	48.2700	48.2700	-1.268%	24,108	+16.118%
2025-08-18	48.5700	49.0800	48.1535	48.8900	+0.929%	16,757	+14.645%
2025-08-15	49.5500	49.6800	48.1750	48.4400	-1.943%	45,212	+15.710%
2025-08-14	48.9000	49.9000	48.5800	49.4000	+0.122%	27,434	+13.462%
2025-08-13	49.8600	49.8600	49.2900	49.3400	0.000%	39,092	+13.600%
2025-08-12	47.9700	49.6150	47.3700	49.3400	+4.159%	31,021	+13.600%
2025-08-11	47.2100	47.8000	47.0100	47.3700	+0.509%	28,769	+18.324%
2025-08-08	46.7000	47.2600	46.4400	47.1300	+1.398%	34,884	+18.926%
2025-08-07	47.5500	47.5500	46.4700	46.4800	-1.796%	35,970	+20.590%
2025-08-06	47.0000	47.4000	46.8000	47.3300	+0.042%	60,669	+18.424%
2025-08-05	47.8500	48.3600	46.6000	47.3100	-1.190%	70,309	+18.474%
2025-08-04	47.7500	48.4900	47.5700	47.8800	+0.063%	66,258	+17.063%
2025-08-01	48.7000	48.7000	47.2600	47.8500	-2.566%	84,823	+17.137%
2025-07-31	49.4500	49.8400	48.7290	49.1100	-1.227%	68,684	+14.132%
2025-07-30	49.9900	51.0100	49.5700	49.7200	-0.917%	74,462	+12.731%
2025-07-29	50.7700	51.3700	50.0800	50.1800	-0.357%	67,669	+11.698%
2025-07-28	49.8900	50.5999	49.8900	50.3600	+0.419%	34,623	+11.299%
2025-07-25	51.4600	51.4600	50.0500	50.1500	-2.735%	66,378	+11.765%
2025-07-24	53.1100	53.3000	51.2900	51.5600	-2.588%	65,482	+8.708%
2025-07-23	52.8700	53.4475	52.5800	52.9300	+0.532%	59,272	+5.895%
2025-07-22	52.9600	53.5100	52.4900	52.6500	-1.071%	79,736	+6.458%
2025-07-21	52.3500	54.0000	52.1700	53.2200	+1.140%	77,765	+5.318%
2025-07-18	53.3100	53.4300	51.7100	52.6200	+0.038%	111,146	+6.518%
2025-07-17	52.1200	53.4500	52.1200	52.6000	+0.324%	50,739	+6.559%
2025-07-16	52.5400	52.8500	51.3400	52.4300	+1.080%	63,304	+6.904%
2025-07-15	53.1400	53.9900	51.3700	51.8700	-1.481%	100,853	+8.059%
2025-07-14	51.0900	52.7700	50.0001	52.6500	+2.973%	73,094	+6.458%
2025-07-11	54.3600	54.6400	50.9000	51.1300	-5.297%	130,818	+9.623%
2025-07-10	52.5200	54.3400	52.4000	53.9900	+3.172%	109,259	+3.816%
2025-07-09	52.3600	52.9300	51.7650	52.3300	+0.038%	71,345	+7.109%
2025-07-08	52.4400	53.3850	52.0400	52.3100	+0.384%	74,892	+7.150%
2025-07-07	52.0700	52.6650	51.6800	52.1100	-0.287%	68,508	+7.561%
2025-07-03	50.3700	52.2600	50.2067	52.2600	+3.897%	41,762	+7.252%
2025-07-02	49.1300	50.4300	48.0700	50.3000	+3.285%	98,266	+11.431%
2025-07-01	46.9600	49.1800	46.6900	48.7000	+3.441%	118,679	+15.092%
2025-06-30	47.7900	48.1050	45.5750	47.0800	-0.780%	120,582	+19.053%
2025-06-27	47.0900	47.8800	46.2663	47.4500	+1.411%	319,709	+18.124%
2025-06-26	45.5200	46.8900	45.2000	46.7900	+2.926%	82,168	+19.791%
2025-06-25	46.3100	46.3400	44.8403	45.4600	-1.793%	39,796	+23.295%
2025-06-24	45.9900	46.6200	45.7600	46.2900	+1.380%	53,795	+21.084%
2025-06-23	43.7700	45.9150	43.4100	45.6600	+4.270%	101,301	+22.755%
2025-06-20	44.4400	44.5800	43.6300	43.7900	-0.273%	92,893	+27.997%
2025-06-18	43.8400	44.6000	43.6100	43.9100	-0.023%	70,144	+27.647%
2025-06-17	43.5100	44.4000	43.2200	43.9200	+0.503%	104,994	+27.618%
2025-06-16	43.7900	44.5400	43.3600	43.7000	+0.092%	91,928	+28.261%
2025-06-13	45.0800	45.6500	43.5000	43.6600	-4.568%	72,036	+28.378%
2025-06-12	44.1000	46.1000	43.0550	45.7500	+3.437%	100,985	+22.514%
2025-06-11	44.0200	44.8150	43.5900	44.2300	+0.706%	57,257	+26.724%
2025-06-10	43.6800	44.4700	42.9340	43.9200	+1.549%	42,994	+27.618%
2025-06-09	42.9900	43.4200	42.7800	43.2500	+0.605%	33,406	+29.595%
2025-06-06	42.9800	43.4400	42.3850	42.9900	+1.631%	21,398	+30.379%
2025-06-05	42.6600	42.6600	41.6700	42.3000	-0.960%	36,018	+32.506%
2025-06-04	43.4500	43.4500	42.6300	42.7100	-2.019%	18,192	+31.234%
2025-06-03	43.7400	43.9700	43.0600	43.5900	-0.115%	33,834	+28.585%
2025-06-02	43.7900	43.9800	43.4000	43.6400	-1.278%	32,177	+28.437%
2025-05-30	44.4100	45.1900	44.0700	44.2050	-1.174%	57,162	+26.796%
2025-05-29	43.7700	44.7300	43.0750	44.7300	+2.804%	99,308	+25.307%
2025-05-28	43.9500	45.1700	43.4400	43.5100	-1.672%	82,155	+28.821%
2025-05-27	43.6900	44.8750	43.2622	44.2500	+2.053%	68,356	+26.667%
2025-05-23	42.3800	43.5900	42.3800	43.3600	+0.767%	54,608	+29.267%
2025-05-22	43.8000	44.0200	42.8600	43.0300	-1.466%	36,877	+30.258%
2025-05-21	45.0800	45.5700	43.3400	43.6700	-3.811%	23,808	+28.349%
2025-05-20	45.3300	46.0199	45.1500	45.4000	-0.220%	17,465	+23.458%
2025-05-19	44.7700	45.7300	44.2200	45.5000	+0.865%	32,328	+23.187%
2025-05-16	45.4500	45.7400	45.0300	45.1100	-0.944%	20,238	+24.252%
2025-05-15	45.5800	45.7600	45.1862	45.5400	+0.530%	21,209	+23.079%
2025-05-14	45.2700	45.7850	45.0600	45.3000	-0.198%	31,698	+23.731%
2025-05-13	45.0600	45.8350	44.8000	45.3900	+0.867%	56,272	+23.485%
2025-05-12	44.9200	45.9800	44.6225	45.0000	+3.591%	59,922	+24.556%
2025-05-09	44.0100	44.0900	43.2000	43.4400	-1.318%	50,455	+29.029%
2025-05-08	43.1100	45.1400	42.9000	44.0200	+2.611%	62,314	+27.328%
2025-05-07	43.9000	44.7000	42.8000	42.9000	-1.357%	54,258	+30.653%
2025-05-06	42.7500	43.9650	42.4000	43.4900	+1.375%	46,999	+28.880%
2025-05-05	42.9000	43.6900	42.9000	42.9000	-0.302%	32,475	+30.653%
2025-05-02	42.2600	43.7300	42.2600	43.0300	+2.967%	18,124	+30.258%
2025-05-01	41.6600	42.7700	41.1200	41.7900	+0.942%	34,104	+34.123%
2025-04-30	41.4700	42.0500	41.0800	41.4000	-1.663%	31,017	+35.386%
2025-04-29	41.9100	42.3900	41.6600	42.1000	+0.694%	26,241	+33.135%
2025-04-28	41.3100	41.9199	41.1900	41.8100	+0.844%	18,673	+34.059%
2025-04-25	41.6700	41.8450	41.0000	41.4600	-1.356%	24,764	+35.191%
2025-04-24	41.2300	42.4150	41.2300	42.0300	+0.382%	23,669	+33.357%
2025-04-23	42.7100	43.9900	41.3900	41.8700	-0.310%	24,945	+33.867%
2025-04-22	40.9200	42.4100	40.6200	42.0000	+3.296%	30,151	+33.452%
2025-04-21	40.9500	41.1500	40.3350	40.6600	-1.597%	20,633	+37.850%
2025-04-17	41.0800	41.5900	40.8600	41.3200	+0.523%	44,616	+35.649%
2025-04-16	40.2700	42.9299	40.0000	41.1050	+1.070%	27,842	+36.358%
2025-04-15	39.7400	41.3800	39.7400	40.6700	+2.083%	35,774	+37.817%
2025-04-14	39.4000	41.0000	38.0150	39.8400	+1.142%	36,628	+40.688%
2025-04-11	38.2000	39.7200	38.0400	39.3900	-0.354%	42,547	+42.295%
2025-04-10	40.6200	40.9900	38.7350	39.5300	-4.100%	27,536	+41.791%
2025-04-09	39.8300	42.5650	38.7200	41.2200	+2.921%	59,576	+35.978%
2025-04-08	40.6300	41.9000	39.9600	40.0500	+0.275%	38,747	+39.950%
2025-04-07	38.0400	40.5750	36.6541	39.9400	+3.124%	52,661	+40.336%

.dark-mode .bjmcZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjmcZ5{ color: #333333; background-color: white; border: 2px solid #333333; }UNTYUnity Bancorpstock NASDAQ

UNTY
Unity Bancorp
stock NASDAQ