Nasdaq · UCFI · stock
CN Healthy Food Tech Group Corp. (UCFI) stock price history
Every Nasdaq trading session of CN Healthy Food Tech Group Corp. from Feb 16, 2024 to Sep 25, 2026: 654 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UCFI adjusted close, 2024 to 2026
- $12.50
- All time high, 2025
- $11.00
- 52 week high, $3.41 low
- 654
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
UCFI key facts
- CN Healthy Food Tech Group Corp. (UCFI) closed at $5.51 on Sep 25, 2026 on Nasdaq.
- UCFI's all time high close is $12.50, set on Aug 27, 2025; its all time low close is $4.09 on Sep 30, 2025.
- UCFI's 52 week range is $3.41 to $11.00.
- UCFI returned -47.1% over the year to Sep 25, 2026.
- Since Feb 16, 2024 UCFI returned -45%, -20.5% a year compounded.
- UCFI's deepest drawdown was -67.3% from Aug 27, 2025 to Sep 30, 2025.
- DataCedar holds 654 daily sessions of UCFI history from Feb 16, 2024, adjusted for splits and dividends, served by the API under a key.
UCFI price chart, 2024 to 2026
UCFI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | -47.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2024 | -45.0% |
| Compound annual growth, 2.6 years | -20.5% |
UCFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.50 on Aug 27, 2025
- All time low close
- $4.09 on Sep 30, 2025
- 52 week high
- $11.00 on Sep 30, 2025
- 52 week low
- $3.41 on Sep 30, 2025
- Deepest drawdown
- -67.3% from Aug 27, 2025 to Sep 30, 2025, not yet recovered
- Best single session
- +68.7% on Jul 8, 2025
- Worst single session
- -60.5% on Sep 30, 2025
- Volatility, 1 year annualised
- 97.8%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2025, -46%
- Worst calendar year
- 2025, -46%
UCFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 16, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.51 | $5.51 | $5.51 | $5.51 | 0.0% | 0 | 184 |
| 2025 | $10.28 | $14.71 | $3.41 | $5.51 | -46.5% | 16.6M | 250 |
| 2024 | $10.05 | $11.11 | $9.97 | $10.29 | n/a | 7.1M | 220 |
UCFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.51 | 0.0% |
| August 2026 | $5.51 | 0.0% |
| July 2026 | $5.51 | 0.0% |
| June 2026 | $5.51 | 0.0% |
| May 2026 | $5.51 | 0.0% |
| April 2026 | $5.51 | 0.0% |
| March 2026 | $5.51 | 0.0% |
| February 2026 | $5.51 | 0.0% |
| January 2026 | $5.51 | 0.0% |
| December 2025 | $5.51 | 0.0% |
| November 2025 | $5.51 | 0.0% |
| October 2025 | $5.51 | +34.7% |
About the UCFI data
Daily bars. 654 sessions from Feb 16, 2024 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UCFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
UCFI share price history
