K&F Growth Acquisition Corp. II (KFII)
NASDAQ: KFII · Real-Time Price · USD
10.10
+0.01 (0.10%)
At close: Jun 5, 2025, 4:00 PM
10.12
+0.02 (0.20%)
After-hours: Jun 5, 2025, 4:00 PM EDT
KFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.30% | 18,378 |
| Jun 4, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 578 |
| Jun 3, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | - | 50,528 |
| Jun 2, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.40% | 159,900 |
| May 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 158 |
| May 29, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.15% | 75,437 |
| May 28, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.15% | 210,340 |
| May 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 90 |
| May 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 351 |
| May 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 30,180 |
| May 21, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 83,693 |
| May 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 131 |
| May 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 144 |
| May 16, 2025 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | -0.35% | 1,326 |
| May 15, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 1,480 |
| May 14, 2025 | 10.06 | 10.07 | 10.04 | 10.07 | 10.07 | 0.21% | 1,748 |
| May 13, 2025 | 10.14 | 10.14 | 10.04 | 10.05 | 10.05 | -0.36% | 117,992 |
| 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 |