Unity Bancorp Stock Price History
NASDAQ: UNTYFinanceMajor BanksUSD
54.33-0.92 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNTY price history at a glance
The price history for Unity Bancorp (UNTY) on this page begins on January 13, 1997, when the stock closed at $7.38; it most recently closed at $54.33 on October 5, 2026. The highest price in this record is $62.50, reached on August 10, 2026; the latest close is 13.1% below that peak. Across the 28 complete calendar years in the table, UNTY finished higher in 21 and lower in 7. Its best year was 2001 (+234.5%) and its worst was 2000 (-66.7%).
Over roughly 30 years the share price changed +636.6%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, UNTY has gained 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $62.50
- Date of high
- Aug 10, 2026
- Low since 1997
- $1.31
- Date of low
- Dec 25, 2000
- 52-week high
- $62.50
- 52-week low
- $44.34
- Last close
- $54.33
UNTY returns
1 week
-1.83%
1 month
-7.55%
3 months
-4.13%
6 months
-2.76%
Year to date
+5.05%
1 year
+8.18%
3 years
+128.85%
5 years
+115.08%
UNTY price return, excluding dividends.
UNTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.33 | +6.36% |
| 2025 | 51.08 | +20.30% |
| 2024 | 42.46 | +43.49% |
| 2023 | 29.59 | +8.27% |
| 2022 | 27.33 | +4.11% |
| 2021 | 26.25 | +49.57% |
| 2020 | 17.55 | -20.23% |
| 2019 | 22.00 | +10.28% |
| 2018 | 19.95 | +1.01% |
| 2017 | 19.75 | +25.80% |
| 2016 | 15.70 | +38.49% |
| 2015 | 11.34 | +33.80% |
| 2014 | 8.47 | +21.35% |
| 2013 | 6.98 | +27.58% |
| 2012 | 5.47 | -5.94% |
| 2011 | 5.82 | +5.79% |
| 2010 | 5.50 | +50.50% |
| 2009 | 3.65 | +3.07% |
| 2008 | 3.55 | -53.62% |
| 2007 | 7.65 | -36.97% |
| 2006 | 12.13 | +10.33% |
| 2005 | 10.99 | +14.84% |
| 2004 | 9.57 | +16.57% |
| 2003 | 8.21 | +46.75% |
| 2002 | 5.60 | +23.32% |
| 2001 | 4.54 | +234.49% |
| 2000 | 1.36 | -66.67% |
| 1999 | 4.07 | -45.45% |
| 1998 | 7.46 | -10.58% |
| 1997* | 8.35 | +13.14% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
UNTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.39 | 55.39 | 54.30 | 54.33 | -1.67% | |
| 54.57 | 55.71 | 54.00 | 55.25 | +1.17% | |
| 54.71 | 54.99 | 54.20 | 54.61 | -1.12% | |
| 55.06 | 55.51 | 55.00 | 55.23 | +1.02% | |
| 55.05 | 55.40 | 54.65 | 54.67 | -1.21% | |
| 55.27 | 55.53 | 55.01 | 55.34 | +1.26% | |
| 53.87 | 54.79 | 53.05 | 54.65 | +0.79% | |
| 54.77 | 54.96 | 53.72 | 54.22 | -1.13% | |
| 56.07 | 56.07 | 54.60 | 54.84 | -1.95% | |
| 56.02 | 56.32 | 55.60 | 55.93 | -0.21% | |
| 55.49 | 56.55 | 55.22 | 56.05 | +1.30% | |
| 56.24 | 56.60 | 53.76 | 55.33 | -3.03% | |
| 57.69 | 57.69 | 57.05 | 57.06 | -1.35% | |
| 58.91 | 59.23 | 57.84 | 57.84 | -1.23% | |
| 58.34 | 58.80 | 58.34 | 58.56 | +0.64% | |
| 58.29 | 59.04 | 58.02 | 58.19 | -1.04% | |
| 59.65 | 59.65 | 58.53 | 58.80 | -0.76% | |
| 60.10 | 60.31 | 57.89 | 59.25 | -0.80% | |
| 59.60 | 60.27 | 59.20 | 59.73 | -0.37% | |
| 59.94 | 60.70 | 59.40 | 59.95 | -0.30% | |
| 59.82 | 61.23 | 59.47 | 60.13 | +1.76% | |
| 58.77 | 59.22 | 58.26 | 59.09 | +0.54% | |
| 58.39 | 59.21 | 58.39 | 58.77 | -0.34% | |
| 59.65 | 60.12 | 58.82 | 58.97 | -1.65% | |
| 59.00 | 60.07 | 59.00 | 59.96 | +1.78% | |
| 59.06 | 59.85 | 58.85 | 58.91 | +0.20% | |
| 57.93 | 59.40 | 57.93 | 58.79 | +1.71% | |
| 58.03 | 58.40 | 57.36 | 57.80 | -0.40% | |
| 58.68 | 58.80 | 57.83 | 58.03 | -1.28% | |
| 58.38 | 59.10 | 58.32 | 58.78 | +0.82% | |
| 58.05 | 58.87 | 57.70 | 58.30 | -0.05% | |
| 58.52 | 58.99 | 58.20 | 58.33 | -0.49% | |
| 59.24 | 59.32 | 58.37 | 58.62 | -1.21% | |
| 59.64 | 60.34 | 59.11 | 59.34 | -0.17% | |
| 59.98 | 60.52 | 59.01 | 59.44 | +0.56% | |
| 58.76 | 60.27 | 58.20 | 59.11 | 0.00% | |
| 60.53 | 60.53 | 58.85 | 59.11 | -1.76% | |
| 61.04 | 61.32 | 60.15 | 60.17 | -1.15% | |
| 61.54 | 61.72 | 60.69 | 60.87 | -1.54% | |
| 61.73 | 62.50 | 61.10 | 61.82 | +0.15% | |
| 61.89 | 62.26 | 61.33 | 61.73 | +0.21% | |
| 60.87 | 61.73 | 60.65 | 61.60 | +1.50% | |
| 59.45 | 60.72 | 59.45 | 60.69 | +1.98% | |
| 59.24 | 60.53 | 59.04 | 59.51 | -0.25% | |
| 59.68 | 59.70 | 59.04 | 59.66 | -0.73% | |
| 60.41 | 60.55 | 59.92 | 60.10 | +0.45% | |
| 60.48 | 60.59 | 59.81 | 59.83 | -0.33% | |
| 59.29 | 60.34 | 59.13 | 60.03 | +1.49% | |
| 59.37 | 60.24 | 58.96 | 59.15 | +0.44% | |
| 58.78 | 59.50 | 58.34 | 58.89 | +0.37% | |
| 59.05 | 59.43 | 58.01 | 58.67 | -0.20% | |
| 58.87 | 59.50 | 58.31 | 58.79 | -0.39% | |
| 58.53 | 60.21 | 58.30 | 59.02 | +1.57% | |
| 58.81 | 60.00 | 57.79 | 58.11 | +0.10% | |
| 57.11 | 58.77 | 57.11 | 58.05 | +2.07% | |
| 56.64 | 57.48 | 56.40 | 56.87 | -0.92% | |
| 57.43 | 57.75 | 56.60 | 57.40 | +0.28% | |
| 57.00 | 57.52 | 56.58 | 57.24 | +0.23% | |
| 57.52 | 57.94 | 56.09 | 57.11 | -0.24% | |
| 59.26 | 59.26 | 56.99 | 57.25 | -3.39% | |
| 56.62 | 60.11 | 56.12 | 59.26 | +4.66% | |
| 56.14 | 57.31 | 55.95 | 56.62 | +1.94% | |
| 56.75 | 57.00 | 54.57 | 55.54 | -3.16% | |
| 56.85 | 57.51 | 56.69 | 57.35 | +1.20% | |
| 56.09 | 56.88 | 55.62 | 56.67 | +0.62% | |
| 55.41 | 56.71 | 55.00 | 56.32 | +1.77% | |
| 55.96 | 56.26 | 52.64 | 55.34 | -2.17% | |
| 57.74 | 58.36 | 56.42 | 56.57 | -1.22% | |
| 57.67 | 58.43 | 56.90 | 57.27 | -1.46% | |
| 59.44 | 60.02 | 57.90 | 58.12 | -1.82% | |
| 59.02 | 59.82 | 58.44 | 59.20 | +0.87% | |
| 58.44 | 58.84 | 57.57 | 58.69 | -0.02% | |
| 59.48 | 59.73 | 58.34 | 58.70 | -1.41% | |
| 58.39 | 60.86 | 58.07 | 59.54 | +2.76% | |
| 58.07 | 58.40 | 57.71 | 57.94 | -0.34% | |
| 56.51 | 58.29 | 56.24 | 58.14 | +2.81% | |
| 55.59 | 56.92 | 55.56 | 56.55 | +1.98% | |
| 55.29 | 55.90 | 55.20 | 55.45 | +0.04% | |
| 55.52 | 55.76 | 54.81 | 55.43 | +1.04% | |
| 55.46 | 56.09 | 54.13 | 54.86 | -1.24% | |
| 55.80 | 56.23 | 55.11 | 55.55 | +0.31% | |
| 56.94 | 57.82 | 55.18 | 55.38 | -2.21% | |
| 55.78 | 56.76 | 55.70 | 56.63 | +2.13% | |
| 56.10 | 56.90 | 55.07 | 55.45 | -1.19% | |
| 56.29 | 57.00 | 55.61 | 56.12 | +0.04% | |
| 55.16 | 56.40 | 55.15 | 56.10 | +2.54% | |
| 55.27 | 55.76 | 54.66 | 54.71 | -0.83% | |
| 53.62 | 55.68 | 53.34 | 55.17 | +2.70% | |
| 52.98 | 55.00 | 52.98 | 53.72 | +1.82% | |
| 54.37 | 54.37 | 52.71 | 52.76 | -3.60% | |
| 54.26 | 55.00 | 53.52 | 54.73 | +0.26% | |
| 55.46 | 55.46 | 53.76 | 54.59 | -2.27% | |
| 55.94 | 56.17 | 55.46 | 55.86 | -0.69% | |
| 55.96 | 56.90 | 55.37 | 56.25 | +1.50% | |
| 55.94 | 56.40 | 55.12 | 55.42 | -0.41% | |
| 54.92 | 55.87 | 54.92 | 55.65 | +1.96% | |
| 55.37 | 55.89 | 54.57 | 54.58 | -1.30% | |
| 54.29 | 55.30 | 52.87 | 55.30 | +1.64% | |
| 53.09 | 54.41 | 52.15 | 54.41 | +2.56% | |
| 52.90 | 53.78 | 52.54 | 53.05 | -0.04% | |
| 52.55 | 53.45 | 52.55 | 53.07 | +1.22% | |
| 52.82 | 53.18 | 52.40 | 52.43 | -0.25% | |
| 52.27 | 53.01 | 52.27 | 52.56 | +0.96% | |
| 51.91 | 52.33 | 51.80 | 52.06 | -0.27% | |
| 52.79 | 52.79 | 51.82 | 52.20 | -1.53% | |
| 53.49 | 53.96 | 52.94 | 53.01 | -1.17% | |
| 53.81 | 54.12 | 53.36 | 53.64 | -0.24% | |
| 53.10 | 54.09 | 53.07 | 53.77 | +1.26% | |
| 53.79 | 54.07 | 52.87 | 53.10 | -0.60% | |
| 52.21 | 53.48 | 52.00 | 53.42 | +2.67% | |
| 53.00 | 53.15 | 51.83 | 52.03 | -2.11% | |
| 52.42 | 53.41 | 52.08 | 53.15 | +1.66% | |
| 51.75 | 52.54 | 51.75 | 52.28 | +0.15% | |
| 53.65 | 53.65 | 51.93 | 52.20 | -3.15% | |
| 53.17 | 54.28 | 53.17 | 53.90 | +1.89% | |
| 52.19 | 53.51 | 52.19 | 52.90 | +0.90% | |
| 52.43 | 53.05 | 51.51 | 52.43 | -0.64% | |
| 52.46 | 53.04 | 51.94 | 52.77 | +0.63% | |
| 53.28 | 53.45 | 52.22 | 52.44 | -0.44% | |
| 54.13 | 54.80 | 50.76 | 52.67 | -3.29% | |
| 55.08 | 55.64 | 54.41 | 54.46 | -1.18% | |
| 54.17 | 56.47 | 54.17 | 55.11 | +2.70% | |
| 53.79 | 54.07 | 53.28 | 53.66 | -0.92% | |
| 54.80 | 54.85 | 53.01 | 54.16 | -1.53% | |
| 55.80 | 56.57 | 54.80 | 55.00 | -2.20% | |
| 55.79 | 56.44 | 55.13 | 56.24 | +0.66% | |
| 56.91 | 56.91 | 55.39 | 55.87 | -1.93% | |
| 55.25 | 57.16 | 55.20 | 56.97 | +2.34% | |
| 55.25 | 55.75 | 54.62 | 55.67 | +3.73% | |
| 53.56 | 54.18 | 51.87 | 53.67 | +0.21% | |
| 52.70 | 54.10 | 52.64 | 53.56 | +1.23% | |
| 51.66 | 53.07 | 51.17 | 52.91 | +1.21% | |
| 51.91 | 53.01 | 51.91 | 52.28 | +0.87% | |
| 52.08 | 52.08 | 50.97 | 51.83 | +0.62% | |
| 51.20 | 51.59 | 50.29 | 51.51 | +1.54% | |
| 50.75 | 51.21 | 50.34 | 50.73 | -0.74% | |
| 50.51 | 51.28 | 50.51 | 51.11 | +0.18% | |
| 51.25 | 51.29 | 50.66 | 51.02 | +0.61% | |
| 50.26 | 51.29 | 50.26 | 50.71 | -0.10% | |
| 50.47 | 51.74 | 50.47 | 50.76 | +2.79% | |
| 49.84 | 49.95 | 48.99 | 49.38 | -0.60% | |
| 48.77 | 50.06 | 48.52 | 49.68 | +0.81% | |
| 49.41 | 50.80 | 48.90 | 49.28 | -0.90% | |
| 50.39 | 50.53 | 49.52 | 49.73 | -0.88% | |
| 50.30 | 50.75 | 50.01 | 50.17 | +0.32% | |
| 50.49 | 50.49 | 49.47 | 50.01 | -0.34% | |
| 49.00 | 50.24 | 49.00 | 50.18 | +0.32% | |
| 50.25 | 50.75 | 49.53 | 50.02 | -0.75% | |
| 49.97 | 51.35 | 49.79 | 50.40 | -0.02% | |
| 50.26 | 50.66 | 48.76 | 50.41 | -1.31% | |
| 50.94 | 51.34 | 49.82 | 51.08 | -2.05% | |
| 52.36 | 53.03 | 51.31 | 52.15 | -1.60% | |
| 53.46 | 53.90 | 52.90 | 53.00 | -0.04% | |
| 52.89 | 53.43 | 52.16 | 53.02 | -1.71% | |
| 52.30 | 54.21 | 51.84 | 53.94 | +1.41% | |
| 53.31 | 53.46 | 52.00 | 53.19 | -0.30% | |
| 53.58 | 54.69 | 52.77 | 53.35 | +0.23% | |
| 52.60 | 53.46 | 51.96 | 53.23 | +2.27% | |
| 51.90 | 52.21 | 51.21 | 52.05 | -0.10% | |
| 54.19 | 54.70 | 51.56 | 52.10 | -3.96% | |
| 53.41 | 54.25 | 52.75 | 54.25 | +1.57% | |
| 54.02 | 54.02 | 53.08 | 53.41 | -1.48% | |
| 54.58 | 55.36 | 54.06 | 54.21 | -0.90% | |
| 54.74 | 55.74 | 54.29 | 54.70 | +0.35% | |
| 54.19 | 54.78 | 53.51 | 54.51 | +1.08% | |
| 54.82 | 54.99 | 53.08 | 53.93 | -0.90% | |
| 55.47 | 56.00 | 53.67 | 54.42 | -1.54% | |
| 55.34 | 56.09 | 54.58 | 55.27 | -0.59% | |
| 56.20 | 56.99 | 55.16 | 55.60 | -1.07% | |
| 56.86 | 57.30 | 55.53 | 56.20 | +0.11% | |
| 55.54 | 57.00 | 55.20 | 56.14 | +0.23% | |
| 55.80 | 56.99 | 55.50 | 56.01 | +1.21% | |
| 55.22 | 56.99 | 54.22 | 55.34 | -0.32% | |
| 54.23 | 55.98 | 53.94 | 55.52 | +2.89% | |
| 52.90 | 54.41 | 52.69 | 53.96 | +1.66% | |
| 52.03 | 53.31 | 52.03 | 53.08 | +2.67% | |
| 52.15 | 52.84 | 51.31 | 51.70 | -1.15% | |
| 52.35 | 53.11 | 51.93 | 52.30 | -0.06% | |
| 52.45 | 52.89 | 51.72 | 52.33 | -0.23% | |
| 54.04 | 54.04 | 52.04 | 52.45 | -3.35% | |
| 54.60 | 55.40 | 53.85 | 54.27 | -0.42% | |
| 52.75 | 54.66 | 52.46 | 54.50 | +3.89% | |
| 53.20 | 53.66 | 52.14 | 52.46 | -2.87% | |
| 55.36 | 55.36 | 53.96 | 54.01 | -2.49% | |
| 54.54 | 56.40 | 54.54 | 55.39 | +2.56% | |
| 55.16 | 56.15 | 53.15 | 54.01 | -1.23% | |
| 52.82 | 54.99 | 52.59 | 54.68 | +4.19% | |
| 52.43 | 53.11 | 51.96 | 52.48 | -0.57% | |
| 53.34 | 53.60 | 52.61 | 52.78 | -0.58% | |
| 51.23 | 53.82 | 51.23 | 53.09 | +3.01% | |
| 52.79 | 52.79 | 50.50 | 51.54 | -1.02% | |
| 51.53 | 52.59 | 49.65 | 52.07 | +0.19% | |
| 50.93 | 52.77 | 50.93 | 51.97 | +1.74% | |
| 51.53 | 51.53 | 50.48 | 51.08 | -1.24% | |
| 51.98 | 52.02 | 51.11 | 51.72 | -0.27% | |
| 52.11 | 52.78 | 51.62 | 51.86 | -0.99% | |
| 52.58 | 53.25 | 51.90 | 52.38 | -0.23% | |
| 52.83 | 54.19 | 52.17 | 52.50 | -0.96% | |
| 53.53 | 53.79 | 50.75 | 53.01 | -1.49% | |
| 53.81 | 54.62 | 53.75 | 53.81 | -0.33% | |
| 54.81 | 55.37 | 53.75 | 53.99 | -1.33% | |
| 56.01 | 56.77 | 54.38 | 54.72 | -2.89% | |
| 56.07 | 56.52 | 55.48 | 56.35 | +1.55% | |
| 55.35 | 56.23 | 55.35 | 55.49 | -0.20% | |
| 56.44 | 56.89 | 55.42 | 55.60 | -1.21% | |
| 55.69 | 57.24 | 55.66 | 56.28 | +1.66% | |
| 55.68 | 55.93 | 52.67 | 55.36 | +0.29% | |
| 54.50 | 56.00 | 54.50 | 55.20 | +0.62% | |
| 52.91 | 55.27 | 51.25 | 54.86 | +3.33% | |
| 51.72 | 53.71 | 51.72 | 53.09 | +1.12% | |
| 52.13 | 52.81 | 51.85 | 52.50 | +0.94% | |
| 51.66 | 52.29 | 50.00 | 52.01 | -0.27% | |
| 51.80 | 52.49 | 51.13 | 52.15 | -0.10% | |
| 50.39 | 52.50 | 50.39 | 52.20 | +3.51% | |
| 50.50 | 50.99 | 50.04 | 50.43 | -0.45% | |
| 49.71 | 50.95 | 49.71 | 50.66 | +1.26% | |
| 50.48 | 50.90 | 49.86 | 50.03 | -0.56% | |
| 50.03 | 50.58 | 49.69 | 50.31 | -0.26% | |
| 49.27 | 50.80 | 49.27 | 50.44 | +3.09% | |
| 48.82 | 49.52 | 48.56 | 48.93 | +0.31% | |
| 47.60 | 49.29 | 47.60 | 48.78 | +2.35% | |
| 48.72 | 49.40 | 47.42 | 47.66 | -0.87% | |
| 46.98 | 48.51 | 46.64 | 48.08 | +1.82% | |
| 46.57 | 48.41 | 46.47 | 47.22 | +0.36% | |
| 48.34 | 48.50 | 46.66 | 47.05 | -3.13% | |
| 47.00 | 48.60 | 47.00 | 48.57 | +0.54% | |
| 47.57 | 48.32 | 47.50 | 48.31 | +0.50% | |
| 47.60 | 48.15 | 47.60 | 48.07 | +0.90% | |
| 47.41 | 47.98 | 46.66 | 47.64 | +0.49% | |
| 47.27 | 47.54 | 46.54 | 47.41 | +1.67% | |
| 45.02 | 46.63 | 44.50 | 46.63 | +3.23% | |
| 45.31 | 46.22 | 44.91 | 45.17 | -1.59% | |
| 45.34 | 46.19 | 45.34 | 45.90 | +1.28% | |
| 45.12 | 45.67 | 44.80 | 45.32 | -0.09% | |
| 44.98 | 45.54 | 44.56 | 45.36 | -0.11% | |
| 45.16 | 45.75 | 44.34 | 45.41 | -0.44% | |
| 45.61 | 47.00 | 45.47 | 45.61 | -0.61% | |
| 47.78 | 47.79 | 45.42 | 45.89 | -4.04% | |
| 47.42 | 47.82 | 46.75 | 47.82 | +0.84% | |
| 48.27 | 48.33 | 47.30 | 47.42 | -1.29% | |
| 47.94 | 48.51 | 47.81 | 48.04 | +1.01% | |
| 48.52 | 48.52 | 47.32 | 47.56 | -1.74% | |
| 48.51 | 49.26 | 47.92 | 48.40 | -0.06% | |
| 49.00 | 49.20 | 48.06 | 48.43 | -1.80% | |
| 48.27 | 49.48 | 48.00 | 49.32 | +3.46% | |
| 48.09 | 48.70 | 47.55 | 47.67 | -0.23% | |
| 50.17 | 50.18 | 47.00 | 47.78 | -4.36% | |
| 49.40 | 50.28 | 46.12 | 49.96 | +1.32% | |
| 47.27 | 49.40 | 47.12 | 49.31 | +4.56% | |
| 47.00 | 47.16 | 46.13 | 47.16 | +1.16% | |
| 50.41 | 50.41 | 46.56 | 46.62 | -7.17% | |
| 48.40 | 50.71 | 47.77 | 50.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNTY chart for longer ranges.