K&F Growth Acquisition Corp. II (KFII)
NASDAQ: KFII · Real-Time Price · USD
10.25
-0.02 (-0.19%)
Oct 9, 2025, 4:00 PM EDT - Market closed
KFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Sep 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Sep 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 209 |
| Sep 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 24 |
| 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 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 19 |
| 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 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| 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 |
| Aug 21, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | - | 10,433 |
| Aug 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 25 |
| Aug 19, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 5,513 |
| Aug 18, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | - | 143,260 |
| Aug 15, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | - | 26,136 |
| Aug 14, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 302 |
| Aug 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 10,099 |
| Aug 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 293 |
| Aug 11, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | - | 46,939 |
| Aug 8, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - | 1,939 |
| Aug 7, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | -0.10% | 947,194 |
| Aug 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 123 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.17 | 10.20 | 10.20 | 0.10% | 10,825 |
| Aug 4, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 16,101 |
| Aug 1, 2025 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | 0.08% | 915,815 |
| Jul 31, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 0.02% | 2,101 |