K&F Growth Acquisition Corp. II (KFII)
NASDAQ: KFII · Real-Time Price · USD
10.20
+0.02 (0.20%)
At close: Jun 27, 2025, 4:00 PM
10.18
-0.02 (-0.20%)
After-hours: Jun 27, 2025, 4:00 PM EDT
KFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | - | 16,232 |
| Jun 26, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 710 |
| Jun 25, 2025 | 10.18 | 10.18 | 10.14 | 10.17 | 10.17 | -0.10% | 4,924 |
| Jun 24, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 77,442 |
| Jun 23, 2025 | 10.15 | 10.17 | 10.14 | 10.17 | 10.17 | 0.19% | 502,242 |
| Jun 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.01% | 5,413 |
| Jun 18, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.05% | 803,072 |
| Jun 17, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | - | 43,664 |
| Jun 16, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.20% | 41,762 |
| Jun 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 50,303 |
| Jun 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.05% | 274 |
| Jun 11, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | - | 28,303 |
| Jun 10, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | - | 311 |
| Jun 9, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.05% | 40,466 |
| Jun 6, 2025 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | 0.15% | 51,005 |
| 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 |