K&F Growth Acquisition Corp. II (KFII)
NASDAQ: KFII · Real-Time Price · USD
10.04
-0.05 (-0.45%)
May 9, 2025, 4:00 PM - Market open
KFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| May 9, 2025 | 10.08 | 10.09 | 10.04 | 10.09 | 10.09 | -0.05% | 1,220 |
| May 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 55 |
| May 7, 2025 | 10.03 | 10.09 | 10.03 | 10.09 | 10.09 | 0.30% | 9,034 |
| May 6, 2025 | 10.04 | 10.09 | 10.04 | 10.06 | 10.06 | 0.20% | 7,697 |
| May 5, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 261,575 |
| May 2, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 1,129 |
| May 1, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | - | 734 |
| Apr 30, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | - | 595 |
| Apr 29, 2025 | 10.02 | 10.04 | 10.01 | 10.03 | 10.03 | 0.10% | 104,803 |
| Apr 28, 2025 | 9.98 | 10.03 | 9.98 | 10.02 | 10.02 | 0.30% | 35,642 |
| Apr 25, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.20% | 635 |
| Apr 24, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 310,833 |
| Apr 23, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 1,943 |
| Apr 22, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 4,327 |
| Apr 21, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 32,425 |
| Apr 17, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 33,051 |
| Apr 16, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | - | 232,121 |
| Apr 15, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 7,226 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.15% | 101,876 |
| Apr 11, 2025 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 319,587 |
| Apr 10, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | - | 603,241 |
| Apr 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 345 |
| Apr 8, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 2,088 |
| Apr 7, 2025 | 9.97 | 9.98 | 9.95 | 9.97 | 9.97 | -0.30% | 54,051 |
| Apr 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 7,044 |
| Apr 3, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.50% | 70,355 |
| Apr 2, 2025 | 9.96 | 10.00 | 9.95 | 10.00 | 10.00 | 0.30% | 86,310 |
| Apr 1, 2025 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 353,369 |
| Mar 31, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 677,023 |
| Mar 28, 2025 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | - | 855,177 |
| Mar 27, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 110,072 |
| Mar 26, 2025 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 26,885 |
| Mar 25, 2025 | 9.94 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 1,306,694 |
| Mar 24, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 440,337 |
| Mar 21, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.20% | 331,274 |
| Mar 20, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 71,391 |
| Mar 19, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | - | 115,469 |
| Mar 18, 2025 | 9.93 | 9.93 | 9.91 | 9.93 | 9.93 | 0.05% | 1,279,606 |
| Mar 17, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.05% | 753,293 |
| Mar 14, 2025 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 1,683,610 |