K&F Growth Acquisition Corp. II (KFII)
NASDAQ: KFII · Real-Time Price · USD
10.33
+0.05 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
KFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.32 | 10.33 | 10.28 | 10.28 | 10.28 | - | 6,047 |
| Dec 2, 2025 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | -0.19% | 26,111 |
| Dec 1, 2025 | 10.29 | 10.30 | 10.27 | 10.30 | 10.30 | 0.10% | 39,248 |
| Nov 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 297 |
| Nov 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 3,824 |
| Nov 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,916 |
| Nov 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% | 2,002 |
| Nov 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% | 24,966 |
| Nov 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 4,401 |
| Nov 14, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | - | 40,243 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | 40,000 |
| Nov 11, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 8,205 |
| Nov 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% | 104,145 |
| Nov 3, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.49% | 464 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 40,410 |
| Oct 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,477 |
| Oct 27, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.39% | 1,400 |
| Oct 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 32,279 |
| Oct 21, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.19% | 230,703 |
| Oct 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 15,096 |
| Oct 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% | 2,525 |
| Oct 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% | 499 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.24 | 10.27 | 10.27 | 0.20% | 25,983 |
| Oct 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 350 |
| Oct 6, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 23,117 |
| Oct 3, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | -0.39% | 24,016 |
| Oct 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% | 110 |
| Oct 1, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.05% | 100,362 |
| Sep 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.05% | 10,234 |
| Sep 29, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.05% | 455 |
| Sep 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.05% | 206 |
| Sep 25, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 316 |
| Sep 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 209 |
| Sep 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 109 |
| Sep 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 115 |
| Sep 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 120 |
| Sep 12, 2025 | 10.21 | 10.21 | 10.19 | 10.21 | 10.21 | - | 23,384 |
| Sep 11, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.15% | 26,669 |
| Sep 10, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.05% | 3,401 |
| Sep 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 215 |
| Sep 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 141 |
| Sep 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 161 |
| Sep 4, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.10% | 10,271 |
| Sep 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 240 |
| Sep 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 1,201 |
| Aug 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 30,150 |
| Aug 27, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.10% | 2,758 |
| Aug 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 2,200 |
| Aug 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 2,638 |
| Aug 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 101 |