K&F Growth Acquisition Corp. II (KFII)
NASDAQ: KFII · Real-Time Price · USD
10.40
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
10.40
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
KFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.41 | 10.41 | 10.40 | 10.40 | - | - | 265 |
| Mar 6, 2026 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | -0.29% | 520 |
| Mar 5, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% | 277 |
| Mar 4, 2026 | 10.43 | 10.43 | 10.39 | 10.39 | 10.39 | -0.10% | 1,002 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 1,407,179 |
| Feb 19, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 25,665 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 39,025 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 114 |
| Feb 13, 2026 | 10.40 | 10.41 | 10.39 | 10.39 | 10.39 | -0.10% | 17,167 |
| Feb 12, 2026 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | - | 9,698 |
| Feb 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 173 |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 30,357 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% | 1,553 |
| Feb 5, 2026 | 10.38 | 10.43 | 10.37 | 10.43 | 10.43 | 0.10% | 10,035 |
| Feb 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 427 |
| Feb 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 50,375 |
| Jan 30, 2026 | 10.42 | 10.45 | 10.41 | 10.42 | 10.42 | - | 515,675 |
| Jan 29, 2026 | 10.38 | 10.43 | 10.38 | 10.42 | 10.42 | 0.58% | 597,603 |
| Jan 28, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 25,000 |
| Jan 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 3,151 |
| Jan 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 1,000 |
| Jan 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 7,146 |
| Jan 16, 2026 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | 0.19% | 2,062 |
| Jan 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.19% | 182 |
| Jan 9, 2026 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | - | 19,157 |
| Jan 8, 2026 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | 0.19% | 196,471 |
| Jan 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 203 |
| Jan 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 1,345 |
| Dec 30, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 26,392 |
| Dec 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 26,287 |
| Dec 22, 2025 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | -0.19% | 5,904 |
| Dec 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% | 104 |
| Dec 17, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | - | 3,661 |
| Dec 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 45,746 |
| Dec 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 300 |
| Dec 11, 2025 | 10.31 | 10.32 | 10.31 | 10.31 | 10.31 | -0.19% | 7,490 |
| Dec 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 104 |
| Dec 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.49% | 106 |
| 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 |