CN Healthy Food Tech Group - Stock Price History
NASDAQ: UCFIConsumer DefensivePackaged FoodsUSD
5.51-0.001 (-0.02%)
At close: Jul 7, 4:00 PM ET · Delayed 15 min
UCFI price history at a glance
The price history for CN Healthy Food Tech Group - (UCFI) on this page begins on February 12, 2024, when the stock closed at $10.01; it most recently closed at $5.51 on October 5, 2026. The highest price in this record is $14.71, reached on June 23, 2025; the latest close is 62.5% below that peak. Over roughly 3 years the share price changed -45.0%, a -20.2% compound annual price return (excluding dividends).
In the last 12 months alone, UCFI has gained 0.0%. 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 2024
- $14.71
- Date of high
- Jun 23, 2025
- Low since 2024
- $3.41
- Date of low
- Sep 29, 2025
- 52-week high
- $5.51
- 52-week low
- $5.51
- Last close
- $5.51
UCFI returns
1 week
0.00%
1 month
0.00%
3 months
0.00%
6 months
0.00%
Year to date
0.00%
1 year
0.00%
UCFI price return, excluding dividends.
UCFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.51 | 0.00% |
| 2025 | 5.51 | -46.45% |
| 2024* | 10.29 | +2.80% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
UCFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.51 | 5.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UCFI chart for longer ranges.