NASDAQ : UCFI
CN Healthy Food Tech Group Corp. — Price history
Financials · Shell Companies · United States
Last price 5.51 USD (At close: Oct 1, 2025) · Market cap 287.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CN Healthy Food Tech Group Corp. (UCFI) closed at 5.51 USD on 2025-10-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-10-01 | 5.3 | 7.31 | 5.09 | 5.51 | 5,441,353 | +34.72% |
| 2025-09-30 | 10.6 | 11 | 3.41 | 4.09 | 687,329 | -60.48% |
| 2025-09-29 | 10.1 | 10.64 | 10.1 | 10.35 | 5,071 | +2.48% |
| 2025-09-26 | 9.11 | 10.425 | 9.11 | 10.1 | 6,410 | -3.12% |
| 2025-09-25 | 10.03 | 10.425 | 10.03 | 10.425 | 977 | +3.22% |
| 2025-09-23 | 10.302 | 10.302 | 10.1 | 10.1 | 7,552 | +0.00% |
| 2025-09-22 | 10.2 | 10.36 | 10.1 | 10.1 | 12,899 | -0.49% |
| 2025-09-19 | 10.5 | 10.5 | 10.15 | 10.15 | 3,180 | +0.50% |
| 2025-09-18 | 10.67 | 11.025 | 10.1 | 10.1 | 40,732 | -0.79% |
| 2025-09-17 | 10.32 | 10.71 | 10.18 | 10.18 | 6,591 | -3.14% |
| 2025-09-16 | 10.875 | 10.875 | 10.29 | 10.51 | 2,205 | -3.40% |
| 2025-09-15 | 10 | 11.58 | 9.5 | 10.88 | 15,012 | +21.43% |
| 2025-09-12 | 9.35 | 9.35 | 8.96 | 8.96 | 4,177 | -6.54% |
| 2025-09-10 | 9.5 | 9.91 | 9.01 | 9.588 | 6,377 | +0.39% |
| 2025-09-09 | 9.15 | 10.99 | 8.49 | 9.55 | 7,553 | +0.53% |
| 2025-09-08 | 10.22 | 10.22 | 8.1 | 9.5 | 22,300 | -7.05% |
| 2025-09-05 | 10.45 | 11.2 | 9.5 | 10.22 | 9,619 | +7.58% |
| 2025-09-04 | 9.9 | 10.549 | 9.5 | 9.5 | 3,464 | -15.71% |
| 2025-09-03 | 11.45 | 11.49 | 11.27 | 11.27 | 7,473 | +7.23% |
| 2025-09-02 | 9.67 | 11.4 | 9.67 | 10.51 | 8,365 | +7.57% |
| 2025-08-29 | 10.85 | 10.85 | 9.77 | 9.77 | 4,925 | -13.62% |
| 2025-08-28 | 11.5 | 11.8 | 11.1 | 11.31 | 9,710 | -9.52% |
| 2025-08-27 | 12 | 12.5 | 11.3 | 12.5 | 11,072 | +4.17% |
| 2025-08-26 | 12.49 | 12.5 | 11.15 | 12 | 18,464 | +7.91% |
| 2025-08-25 | 12.98 | 12.98 | 11 | 11.12 | 31,965 | -8.85% |
| 2025-08-22 | 10.3 | 12.3 | 10.3 | 12.2 | 10,343 | +12.65% |
| 2025-08-21 | 10.8 | 11.604 | 9.9 | 10.83 | 117,852 | +5.15% |
| 2025-08-20 | 9.5 | 10.3 | 8.74 | 10.3 | 105,188 | +8.42% |
| 2025-08-19 | 9.58 | 9.98 | 7.975 | 9.5 | 67,130 | +4.51% |
| 2025-08-18 | 7.41 | 9.9 | 7.4 | 9.09 | 83,849 | +29.86% |
| 2025-08-15 | 7.23 | 9.6 | 7 | 7 | 51,406 | +0.00% |
| 2025-08-14 | 8.5 | 8.5 | 7 | 7 | 74,848 | -22.22% |
| 2025-08-13 | 10.5 | 10.92 | 8.16 | 9 | 55,300 | -20.98% |
| 2025-08-12 | 10.895 | 11.39 | 10.895 | 11.39 | 804 | +0.00% |
| 2025-08-11 | 11.39 | 11.39 | 11.27 | 11.39 | 452 | +3.73% |
| 2025-08-08 | 10.98 | 10.98 | 10.98 | 10.98 | 460 | -3.77% |
| 2025-08-07 | 10.895 | 11.41 | 10.895 | 11.41 | 587 | +1.97% |
| 2025-08-06 | 10.95 | 11.19 | 10.8 | 11.19 | 7,350 | +3.23% |
| 2025-08-05 | 10.67 | 10.9 | 10.55 | 10.84 | 7,514 | +0.84% |
| 2025-08-04 | 10.93 | 10.959 | 10.4 | 10.75 | 3,016 | +1.03% |
| 2025-08-01 | 10.715 | 10.91 | 10.4 | 10.64 | 25,887 | -2.56% |
| 2025-07-31 | 10.58 | 11.032 | 10.58 | 10.92 | 8,002 | +2.06% |
| 2025-07-30 | 10.86 | 10.9 | 10.4 | 10.7 | 15,151 | +0.66% |
| 2025-07-29 | 11.01 | 11.45 | 10.63 | 10.63 | 27,427 | -4.23% |
| 2025-07-28 | 10.98 | 11.67 | 10.4 | 11.1 | 42,018 | -0.98% |
| 2025-07-25 | 11.86 | 12.051 | 10.98 | 11.21 | 7,651 | -6.27% |
| 2025-07-24 | 11.68 | 11.96 | 11.334 | 11.96 | 12,365 | -2.45% |
| 2025-07-23 | 10.99 | 12.26 | 10.7 | 12.26 | 36,022 | +9.96% |
| 2025-07-22 | 10.69 | 11.8 | 10.69 | 11.15 | 18,285 | +9.74% |
| 2025-07-21 | 10.98 | 11.07 | 10.16 | 10.16 | 33,712 | -5.05% |
| 2025-07-18 | 10.12 | 12 | 10.1 | 10.7 | 17,291 | +0.94% |
| 2025-07-17 | 10 | 10.8 | 10 | 10.6 | 11,116 | +8.10% |
| 2025-07-16 | 10.22 | 10.94 | 9.51 | 9.806 | 20,998 | -10.37% |
| 2025-07-15 | 10.76 | 10.99 | 9.56 | 10.94 | 29,539 | +1.58% |
| 2025-07-14 | 9.99 | 11.1 | 9.204 | 10.77 | 21,884 | +4.26% |
| 2025-07-11 | 9.31 | 11.18 | 9 | 10.33 | 49,437 | +9.72% |
| 2025-07-10 | 9 | 11 | 8.99 | 9.415 | 52,092 | -0.89% |
| 2025-07-09 | 9 | 10.6 | 7.77 | 9.5 | 255,103 | -5.66% |
| 2025-07-08 | 10.51 | 11.99 | 7.62 | 10.07 | 5,581,312 | +68.68% |
| 2025-07-07 | 7.72 | 8.5 | 5.7 | 5.97 | 87,404 | -28.00% |
| 2025-07-03 | 9.12 | 9.6 | 7.16 | 8.292 | 10,691 | -7.87% |
| 2025-07-02 | 8.53 | 9.32 | 6.89 | 9 | 35,959 | +9.76% |
| 2025-07-01 | 10.31 | 11.113 | 7.95 | 8.2 | 34,412 | -20.58% |
| 2025-06-30 | 9.86 | 12.21 | 9.03 | 10.325 | 70,427 | -6.14% |
| 2025-06-27 | 11.89 | 12.9 | 9.51 | 11 | 98,409 | +11.34% |
| 2025-06-26 | 10.46 | 13.08 | 9.41 | 9.88 | 82,667 | +5.11% |
| 2025-06-25 | 11.1 | 11.45 | 8.4 | 9.4 | 22,070 | -10.48% |
| 2025-06-24 | 12.2 | 13.8 | 10.45 | 10.5 | 44,316 | -11.02% |
| 2025-06-23 | 11.19 | 14.71 | 9.8 | 11.8 | 88,375 | -2.32% |
| 2025-06-20 | 11.4 | 13.57 | 10.5 | 12.08 | 59,857 | +12.90% |
| 2025-06-18 | 10.4 | 11.44 | 9 | 10.7 | 17,790 | +2.29% |
| 2025-06-17 | 10.5 | 10.5 | 10.45 | 10.46 | 8,713 | -0.66% |
| 2025-06-16 | 10.5 | 10.53 | 10.452 | 10.53 | 66,302 | +0.57% |
| 2025-06-13 | 10.45 | 10.53 | 10.45 | 10.47 | 78,785 | -0.10% |
| 2025-06-12 | 10.54 | 10.54 | 10.48 | 10.48 | 5,241 | -0.19% |
| 2025-06-11 | 10.46 | 10.5 | 10.445 | 10.5 | 279,663 | +0.22% |
| 2025-06-10 | 10.48 | 10.48 | 10.47 | 10.477 | 5,052 | -0.22% |
| 2025-06-09 | 10.49 | 10.5 | 10.48 | 10.5 | 52,649 | +0.10% |
| 2025-06-06 | 10.48 | 10.5 | 10.48 | 10.49 | 73,295 | +0.00% |
| 2025-06-05 | 10.5 | 10.5 | 10.46 | 10.49 | 133,166 | -0.10% |
| 2025-06-04 | 10.51 | 10.52 | 10.49 | 10.5 | 49,340 | -0.39% |
| 2025-06-03 | 10.541 | 10.541 | 10.541 | 10.541 | 1,019 | -0.18% |
| 2025-06-02 | 10.58 | 10.58 | 10.56 | 10.56 | 40,772 | -0.03% |
| 2025-05-30 | 10.56 | 10.564 | 10.56 | 10.564 | 7,979 | +0.18% |
| 2025-05-29 | 10.57 | 10.57 | 10.545 | 10.545 | 2,156 | -0.24% |
| 2025-05-28 | 10.57 | 10.57 | 10.57 | 10.57 | 3,649 | +0.38% |
| 2025-05-27 | 10.53 | 10.6 | 10.53 | 10.53 | 35,215 | +0.67% |
| 2025-05-23 | 10.55 | 10.55 | 10.45 | 10.46 | 164,977 | -0.76% |
| 2025-05-22 | 10.54 | 10.54 | 10.54 | 10.54 | 1,502 | +0.09% |
| 2025-05-19 | 10.53 | 10.53 | 10.53 | 10.53 | 804 | +0.00% |
| 2025-05-15 | 10.53 | 10.53 | 10.53 | 10.53 | 2,200 | +0.00% |
| 2025-05-13 | 10.53 | 10.54 | 10.53 | 10.53 | 15,838 | -0.09% |
| 2025-05-12 | 10.53 | 10.54 | 10.53 | 10.54 | 3,742 | +0.29% |
| 2025-05-08 | 10.51 | 10.51 | 10.51 | 10.51 | 5,043 | +0.19% |
| 2025-05-01 | 10.5 | 10.5 | 10.49 | 10.49 | 921 | -0.47% |
| 2025-04-29 | 10.54 | 10.54 | 10.5 | 10.54 | 10,943 | +0.38% |
| 2025-04-28 | 10.5 | 10.5 | 10.5 | 10.5 | 9,069 | +0.00% |
| 2025-04-22 | 10.5 | 10.5 | 10.5 | 10.5 | 425 | +0.10% |
| 2025-04-21 | 10.5 | 10.5 | 10.49 | 10.49 | 1,317 | +0.00% |
| 2025-04-17 | 10.49 | 10.49 | 10.49 | 10.49 | 1,994 | +0.10% |
| 2025-04-14 | 10.482 | 10.482 | 10.48 | 10.48 | 707 | +0.00% |
| 2025-04-11 | 10.48 | 10.48 | 10.48 | 10.48 | 4,045 | +0.00% |
| 2025-04-10 | 10.48 | 10.48 | 10.48 | 10.48 | 749 | -0.02% |
| 2025-04-09 | 10.48 | 10.482 | 10.48 | 10.482 | 3,602 | +0.01% |
| 2025-04-08 | 10.48 | 10.481 | 10.48 | 10.481 | 3,129 | +0.01% |
| 2025-04-03 | 10.48 | 10.48 | 10.48 | 10.48 | 980 | +0.00% |