CN Healthy Food Tech Group Corp. (UCFI)
NASDAQ: UCFI · Real-Time Price · USD
5.51
0.00 (0.00%)
At close: Oct 30, 2025
UCFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 24, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 23, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 16, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 14, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 13, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 10, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 9, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 8, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 6, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 3, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 2, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Oct 1, 2025 | 5.30 | 7.31 | 5.09 | 5.51 | 5.51 | 34.72% | 5,441,353 |
| Sep 30, 2025 | 10.60 | 11.00 | 3.41 | 4.09 | 4.09 | -60.48% | 333,031 |
| Sep 29, 2025 | 10.10 | 10.64 | 10.10 | 10.35 | 10.35 | 2.48% | 5,071 |
| Sep 26, 2025 | 9.11 | 10.43 | 9.11 | 10.10 | 10.10 | -3.12% | 6,410 |
| Sep 25, 2025 | 10.03 | 10.43 | 10.03 | 10.43 | 10.43 | 3.22% | 977 |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 740 |
| Sep 23, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 7,552 |
| Sep 22, 2025 | 10.20 | 10.36 | 10.10 | 10.10 | 10.10 | -0.49% | 12,899 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 0.50% | 3,180 |
| Sep 18, 2025 | 10.67 | 11.03 | 10.10 | 10.10 | 10.10 | -0.79% | 40,732 |
| Sep 17, 2025 | 10.32 | 10.71 | 10.18 | 10.18 | 10.18 | -3.14% | 6,591 |
| Sep 16, 2025 | 10.88 | 10.88 | 10.29 | 10.51 | 10.51 | -3.40% | 2,205 |
| Sep 15, 2025 | 10.00 | 11.58 | 9.50 | 10.88 | 10.88 | 21.43% | 15,012 |
| Sep 12, 2025 | 9.35 | 9.35 | 8.96 | 8.96 | 8.96 | -6.55% | 4,177 |
| Sep 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 4,516 |
| Sep 10, 2025 | 9.50 | 9.91 | 9.01 | 9.59 | 9.59 | 0.40% | 6,377 |
| Sep 9, 2025 | 9.15 | 10.99 | 8.49 | 9.55 | 9.55 | 0.53% | 7,553 |
| Sep 8, 2025 | 10.22 | 10.22 | 8.10 | 9.50 | 9.50 | -7.05% | 22,300 |
| Sep 5, 2025 | 10.45 | 11.20 | 9.50 | 10.22 | 10.22 | 7.58% | 9,619 |
| Sep 4, 2025 | 9.90 | 10.55 | 9.50 | 9.50 | 9.50 | -15.71% | 3,464 |
| Sep 3, 2025 | 11.45 | 11.49 | 11.27 | 11.27 | 11.27 | 7.23% | 7,473 |
| Sep 2, 2025 | 9.67 | 11.40 | 9.67 | 10.51 | 10.51 | 7.57% | 8,365 |
| Aug 29, 2025 | 10.85 | 10.85 | 9.77 | 9.77 | 9.77 | -13.62% | 4,925 |
| Aug 28, 2025 | 11.50 | 11.80 | 11.10 | 11.31 | 11.31 | -9.52% | 9,710 |
| Aug 27, 2025 | 12.00 | 12.50 | 11.30 | 12.50 | 12.50 | 4.17% | 11,072 |
| Aug 26, 2025 | 12.49 | 12.50 | 11.15 | 12.00 | 12.00 | 7.91% | 18,464 |
| Aug 25, 2025 | 12.98 | 12.98 | 11.00 | 11.12 | 11.12 | -8.85% | 31,965 |
| Aug 22, 2025 | 10.30 | 12.30 | 10.30 | 12.20 | 12.20 | 12.65% | 10,343 |
| Aug 21, 2025 | 10.80 | 11.60 | 9.90 | 10.83 | 10.83 | 5.15% | 117,852 |