CN Healthy Food Tech Group Corp. (UCFIW) stock
UCFIWNasdaqFood and Kindred ProductsFiscal year ends December 31Also trades as UCFI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-K/A on Oct 26, 2026Score 6/30
$0.09+0.00 (0.00%)
Close on Oct 30, 2026Market cap $287.82MP/E –Yield –
Price history
CN Healthy Food Tech share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.09
0.00% on the day
52-week range
$0.09 – $0.09
0.0% from the high
Change over 52 weeks
0.0%
From $0.09 on Oct 30, 2025
Average volume
0
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 19, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 12, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 5, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Sep 28, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Sep 21, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Sep 14, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Sep 8, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Aug 31, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Aug 24, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Aug 17, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Aug 10, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Aug 3, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jul 27, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jul 20, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jul 13, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jul 6, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jun 29, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jun 22, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jun 15, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jun 8, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jun 1, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| May 26, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| May 18, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| May 11, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| May 4, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 27, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 20, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 13, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Apr 6, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 30, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 23, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 16, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 9, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Mar 2, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Feb 23, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Feb 17, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Feb 9, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Feb 2, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jan 26, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jan 20, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jan 12, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Jan 5, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Dec 29, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Dec 22, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Dec 15, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Dec 8, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Dec 1, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Nov 24, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Nov 17, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Nov 10, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Nov 3, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 27, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 20, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 13, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Oct 6, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Sep 29, 2025 | $0.07 | $0.16 | $0.06 | $0.09 | +20.64% | 931,490 |
| Sep 22, 2025 | $0.0741 | $0.0747 | $0.057 | $0.0746 | +28.62% | 43,072 |
| Sep 15, 2025 | $0.0605 | $0.072 | $0.055 | $0.058 | +4.50% | 17,229 |
| Sep 8, 2025 | $0.06 | $0.0769 | $0.0555 | $0.0555 | +10.34% | 171,258 |
| Sep 2, 2025 | $0.049 | $0.06 | $0.0452 | $0.0503 | -0.98% | 64,378 |
| Aug 25, 2025 | $0.08 | $0.08 | $0.0404 | $0.0508 | -36.50% | 291,917 |
| Aug 18, 2025 | $0.0658 | $0.08 | $0.05 | $0.08 | +9.59% | 113,939 |
| Aug 11, 2025 | $0.075 | $0.075 | $0.0562 | $0.073 | -2.67% | 73,765 |
| Aug 4, 2025 | $0.0694 | $0.0787 | $0.069 | $0.075 | -4.70% | 19,929 |
| Jul 28, 2025 | $0.07 | $0.0799 | $0.0501 | $0.0787 | +11.63% | 170,072 |
| Jul 21, 2025 | $0.0799 | $0.0799 | $0.0621 | $0.0705 | -11.76% | 51,401 |
| Jul 14, 2025 | $0.0829 | $0.0898 | $0.0581 | $0.0799 | +5.13% | 82,586 |
| Jul 7, 2025 | $0.06 | $0.0903 | $0.0501 | $0.076 | +26.46% | 744,801 |
| Jun 30, 2025 | $0.0604 | $0.0714 | $0.012 | $0.0601 | -10.30% | 283,927 |
| Jun 23, 2025 | $0.055 | $0.067 | $0.0403 | $0.067 | +45.97% | 276,788 |
| Jun 16, 2025 | $0.04 | $0.05 | $0.0353 | $0.0459 | +14.75% | 109,126 |
| Jun 9, 2025 | $0.0334 | $0.0444 | $0.0299 | $0.04 | +15.61% | 159,130 |
| Jun 2, 2025 | $0.0391 | $0.0496 | $0.0345 | $0.0346 | -11.51% | 401,752 |
| May 26, 2025 | $0.04 | $0.0505 | $0.0391 | $0.0391 | -8.43% | 60,350 |
| May 19, 2025 | $0.0371 | $0.0555 | $0.035 | $0.0427 | -11.59% | 8,875 |
| May 12, 2025 | $0.0425 | $0.0515 | $0.0425 | $0.0483 | +13.65% | 141,064 |
| May 5, 2025 | $0.0402 | $0.0425 | $0.0401 | $0.0425 | +6.25% | 62,114 |
| Apr 28, 2025 | $0.0401 | $0.0425 | $0.03 | $0.04 | 0.00% | 115,770 |
| Apr 21, 2025 | $0.04 | $0.0402 | $0.04 | $0.04 | 0.00% | 25,700 |
| Apr 14, 2025 | $0.0281 | $0.0425 | $0.0281 | $0.04 | +42.35% | 147,390 |
| Apr 7, 2025 | $0.03 | $0.039 | $0.0281 | $0.0281 | -4.75% | 1,300 |
| Mar 31, 2025 | $0.032 | $0.0396 | $0.0295 | $0.0295 | -7.81% | 1,716 |
| Mar 24, 2025 | $0.03 | $0.0428 | $0.03 | $0.032 | +13.88% | 3,161 |
| Mar 17, 2025 | $0.0315 | $0.0315 | $0.0281 | $0.0281 | -6.33% | 1,865 |
| Mar 10, 2025 | $0.0327 | $0.0327 | $0.03 | $0.03 | -8.26% | 1,190 |
| Mar 3, 2025 | $0.0362 | $0.0439 | $0.0301 | $0.0327 | -9.67% | 61,728 |
| Feb 24, 2025 | $0.0301 | $0.0487 | $0.0301 | $0.0362 | +2.26% | 2,843 |
| Feb 18, 2025 | $0.0322 | $0.0495 | $0.0312 | $0.0354 | +4.73% | 5,494 |
| Feb 10, 2025 | $0.0352 | $0.0402 | $0.0314 | $0.0338 | -15.50% | 28,492 |
| Feb 3, 2025 | $0.0424 | $0.0495 | $0.028 | $0.04 | -5.66% | 162,318 |
| Jan 27, 2025 | $0.0334 | $0.05 | $0.0255 | $0.0424 | +7.34% | 280,207 |
| Jan 21, 2025 | $0.0379 | $0.0464 | $0.0301 | $0.0395 | -20.84% | 142,926 |
| Jan 13, 2025 | $0.0386 | $0.0519 | $0.035 | $0.0499 | +23.21% | 24,562 |
| Jan 6, 2025 | $0.0471 | $0.05 | $0.0405 | $0.0405 | +15.38% | 2,465 |
| Dec 30, 2024 | $0.0399 | $0.056 | $0.035 | $0.0351 | -12.03% | 201,619 |
| Dec 23, 2024 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | 0.00% | – |
| Dec 16, 2024 | $0.0501 | $0.06 | $0.0352 | $0.0399 | -20.36% | 78,025 |
| Dec 9, 2024 | $0.055 | $0.0595 | $0.05 | $0.0501 | 0.00% | 61,526 |
| Dec 2, 2024 | $0.0501 | $0.0561 | $0.0501 | $0.0501 | 0.00% | 30,829 |
| Nov 25, 2024 | $0.051 | $0.0553 | $0.0435 | $0.0501 | -8.91% | 19,457 |
| Nov 18, 2024 | $0.04 | $0.061 | $0.0361 | $0.055 | +37.50% | 57,318 |
| Nov 11, 2024 | $0.0351 | $0.0473 | $0.035 | $0.04 | +14.29% | 59,741 |
| Nov 4, 2024 | $0.05 | $0.05 | $0.035 | $0.035 | -30.00% | 4,500 |
| Oct 28, 2024 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00% | 288 |
| Oct 21, 2024 | $0.0379 | $0.05 | $0.0379 | $0.05 | +31.58% | 6,333 |
| Oct 14, 2024 | $0.038 | $0.038 | $0.0379 | $0.038 | -5.00% | 1,804 |
| Oct 7, 2024 | $0.052 | $0.054 | $0.04 | $0.04 | -23.37% | 32,181 |
| Sep 30, 2024 | $0.0307 | $0.0533 | $0.03 | $0.0522 | +70.03% | 69,677 |
| Sep 23, 2024 | $0.03 | $0.0371 | $0.03 | $0.0307 | +2.33% | 4,807 |
| Sep 16, 2024 | $0.0375 | $0.0375 | $0.03 | $0.03 | -20.00% | 5,074 |
| Sep 9, 2024 | $0.0301 | $0.0375 | $0.0301 | $0.0375 | +24.58% | 446 |
| Sep 3, 2024 | $0.0326 | $0.0326 | $0.0301 | $0.0301 | -2.59% | 4,953 |
| Aug 26, 2024 | $0.035 | $0.035 | $0.0301 | $0.0309 | -11.71% | 6,922 |
| Aug 19, 2024 | $0.0325 | $0.035 | $0.029 | $0.035 | +7.69% | 23,112 |
| Aug 12, 2024 | $0.0349 | $0.0501 | $0.0325 | $0.0325 | -18.75% | 164,761 |
| Aug 5, 2024 | $0.0325 | $0.04 | $0.0325 | $0.04 | +23.08% | 1,844 |
| Jul 29, 2024 | $0.0371 | $0.0371 | $0.0325 | $0.0325 | -12.40% | 2,006 |
| Jul 22, 2024 | $0.0448 | $0.0448 | $0.0371 | $0.0371 | +22.44% | 3,769 |
| Jul 15, 2024 | $0.0305 | $0.0305 | $0.0303 | $0.0303 | -0.66% | 4,984 |
| Jul 8, 2024 | $0.0417 | $0.0417 | $0.0305 | $0.0305 | -26.86% | 754 |
| Jul 1, 2024 | $0.0351 | $0.045 | $0.0351 | $0.0417 | +18.80% | 1,969 |
| Jun 24, 2024 | $0.0303 | $0.045 | $0.0303 | $0.0351 | +15.84% | 8,133 |
| Jun 17, 2024 | $0.031 | $0.04 | $0.0303 | $0.0303 | -2.26% | 3,276 |
| Jun 10, 2024 | $0.031 | $0.031 | $0.031 | $0.031 | 0.00% | 1,075 |
| Jun 3, 2024 | $0.04 | $0.04 | $0.031 | $0.031 | -0.64% | 2,790 |
| May 28, 2024 | $0.035 | $0.0382 | $0.0311 | $0.0312 | -10.86% | 679 |
| May 20, 2024 | $0.031 | $0.0499 | $0.031 | $0.035 | +9.38% | 14,792 |
| May 13, 2024 | $0.031 | $0.05 | $0.031 | $0.032 | +3.23% | 15,545 |
| May 6, 2024 | $0.035 | $0.035 | $0.031 | $0.031 | -11.43% | 25,130 |
| Apr 29, 2024 | $0.0311 | $0.0403 | $0.0311 | $0.035 | +7.36% | 2,535 |
| Apr 22, 2024 | $0.0403 | $0.0403 | $0.0311 | $0.0326 | -19.11% | 8,095 |
| Apr 15, 2024 | $0.0312 | $0.0403 | $0.0311 | $0.0403 | +29.17% | 5,799 |
| Apr 8, 2024 | $0.0311 | $0.0312 | $0.031 | $0.0312 | +0.32% | 7,175 |
| Apr 1, 2024 | $0.0312 | $0.05 | $0.0311 | $0.0311 | -0.32% | 17,749 |
| Mar 25, 2024 | $0.031 | $0.0312 | $0.031 | $0.0312 | +0.32% | 2,179 |
| Mar 18, 2024 | $0.03 | $0.0349 | $0.025 | $0.0311 | +3.67% | 102,260 |
| Mar 11, 2024 | $0.0301 | $0.033 | $0.0217 | $0.03 | -8.81% | 107,532 |
| Mar 4, 2024 | $0.0351 | $0.04 | $0.03 | $0.0329 | +9.30% | 144,611 |
| Feb 26, 2024 | $0.04 | $0.04 | $0.03 | $0.0301 | +0.33% | 8,205 |
| Feb 20, 2024 | $0.047 | $0.047 | $0.03 | $0.03 | -39.88% | 404,826 |
| Feb 16, 2024 | $0.04 | $0.05 | $0.04 | $0.0499 | – | 26,124 |
Seasonality
UCFIW return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.6% | -7.3% | -10.5% | 0.9% | 6.3% | 22.0% | 8.0% | -13.5% | 32.7% | 17.3% | 0.1% | -15.1% |
| Months up | 1 of 2 | 0 of 2 | 0 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 0 of 3 | 1 of 3 | 1 of 3 | 1 of 2 | 0 of 2 |
| 2026 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||
| 2025 | 21.1% | -14.6% | -11.6% | 3.1% | 18.5% | 53.5% | 31.3% | -35.5% | 98.8% | -10.9% | 0.0% | 0.0% |
| 2024 | -20.0% | -0.3% | 0.3% | 12.5% | -7.4% | -4.9% | -0.6% | 62.9% | 0.2% | -30.1% |