Aldabra 4 Liquidity Opportunity Vehicle - Units Stock Price History

NASDAQ: ALOVUFinancial ServicesShell CompaniesUSD

10.060.00 (0.00%)

At close: Aug 13, 4:00 PM ET · Delayed 15 min

ALOVU price history at a glance

The price history for Aldabra 4 Liquidity Opportunity Vehicle - Units (ALOVU) on this page begins on January 19, 2026, when the stock closed at $9.99; it most recently closed at $10.06 on October 5, 2026. The highest price in this record is $10.45, reached on June 1, 2026; the latest close is 3.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.45
Date of high: Jun 1, 2026
Low since 2026: $9.93
Date of low: Mar 9, 2026
52-week high: $10.45
52-week low: $9.93
Last close: $10.06

ALOVU returns

1 week

0.00%

1 month

0.00%

3 months

-0.30%

6 months

+0.80%

ALOVU price return, excluding dividends.

ALOVU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.06	10.06	10.06	10.06	0.00%	0
Oct 6, 2026	10.06	10.06	10.06	10.06	0.00%	0
Oct 5, 2026	10.06	10.06	10.06	10.06	0.00%	0
Oct 2, 2026	10.06	10.06	10.06	10.06	0.00%	0
Oct 1, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 30, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 29, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 25, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 23, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 17, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 16, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 15, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 11, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 9, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 8, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 3, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 2, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 1, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 31, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 27, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 26, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 25, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 19, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 17, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 13, 2026	10.28	10.28	10.06	10.06	0.00%	6.00K
Aug 12, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 11, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 10, 2026	10.06	10.06	10.06	10.06	+0.50%	300
Aug 7, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 6, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 5, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 4, 2026	10.01	10.01	10.01	10.01	0.00%	0
Aug 3, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 31, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 30, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 29, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 28, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 27, 2026	10.15	10.15	10.01	10.01	+0.10%	300
Jul 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 23, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 22, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 21, 2026	10.09	10.09	10.00	10.00	-0.89%	7.20K
Jul 20, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 17, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 16, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 14, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 13, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 10, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 9, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 8, 2026	10.12	10.12	10.09	10.09	+0.30%	900
Jul 7, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 6, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 2, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 1, 2026	10.07	10.07	10.06	10.06	0.00%	2.20K
Jun 30, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 29, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 26, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 25, 2026	10.20	10.20	10.06	10.06	-0.45%	700
Jun 24, 2026	10.20	10.20	10.11	10.11	-0.49%	600
Jun 23, 2026	10.16	10.16	10.16	10.16	0.00%	0
Jun 22, 2026	10.06	10.16	10.06	10.16	-0.83%	1.10K
Jun 18, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 17, 2026	10.24	10.24	10.24	10.24	+1.79%	200
Jun 16, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 15, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 12, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 11, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 10, 2026	10.06	10.06	10.06	10.06	+0.20%	600
Jun 9, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 8, 2026	10.04	10.04	10.04	10.04	0.00%	700
Jun 5, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 4, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 3, 2026	10.45	10.45	10.04	10.04	-0.30%	400
Jun 2, 2026	10.07	10.07	10.07	10.07	+0.20%	600
Jun 1, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 29, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 28, 2026	10.05	10.05	10.05	10.05	0.00%	300
May 27, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 26, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 22, 2026	10.05	10.05	10.03	10.05	+0.50%	2.60K
May 21, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 20, 2026	10.10	10.10	10.00	10.00	0.00%	300
May 19, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 18, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 15, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 14, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 13, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 12, 2026	10.00	10.00	10.00	10.00	0.00%	2.50K
May 11, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 6, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 4, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 1, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 30, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 29, 2026	10.00	10.02	10.00	10.00	+0.60%	78.70K
Apr 28, 2026	9.94	9.94	9.94	9.94	-0.40%	200
Apr 27, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 24, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 22, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 21, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 17, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 16, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 15, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 14, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 13, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 10, 2026	9.98	9.98	9.98	9.98	0.00%	1.90K
Apr 9, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 8, 2026	9.98	9.98	9.98	9.98	0.00%	0
Apr 7, 2026	9.98	9.98	9.98	9.98	-0.10%	200
Apr 6, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 2, 2026	9.94	9.99	9.94	9.99	+0.10%	36.50K
Apr 1, 2026	9.98	9.98	9.95	9.98	+0.30%	5.70K
Mar 31, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 30, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 27, 2026	9.96	9.96	9.95	9.95	-0.10%	29.20K
Mar 26, 2026	9.97	9.97	9.96	9.96	0.00%	5.60K
Mar 25, 2026	9.96	9.96	9.96	9.96	-0.10%	20.00K
Mar 24, 2026	9.97	9.97	9.97	9.97	-0.10%	500
Mar 23, 2026	9.97	9.98	9.97	9.98	+0.10%	1.90K
Mar 20, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 19, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 17, 2026	9.94	9.97	9.94	9.97	0.00%	9.20K
Mar 16, 2026	9.96	9.97	9.96	9.97	+0.10%	1.80K
Mar 13, 2026	9.93	9.96	9.93	9.96	+0.10%	5.70K
Mar 12, 2026	9.95	9.95	9.95	9.95	0.00%	400
Mar 11, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 10, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 9, 2026	9.95	9.95	9.95	9.95	0.00%	700
Mar 6, 2026	9.95	9.96	9.94	9.95	0.00%	58.70K
Mar 5, 2026	9.95	9.96	9.95	9.95	0.00%	3.10K
Mar 4, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 3, 2026	9.96	9.96	9.95	9.95	+0.10%	42.90K
Mar 2, 2026	9.94	9.95	9.94	9.94	0.00%	3.10K
Feb 27, 2026	9.94	9.94	9.94	9.94	0.00%	0
Feb 26, 2026	9.95	9.95	9.94	9.94	-0.20%	167.70K
Feb 25, 2026	9.98	9.98	9.96	9.96	-0.20%	95.60K
Feb 24, 2026	9.96	9.98	9.96	9.98	+0.05%	52.20K
Feb 23, 2026	9.98	9.98	9.98	9.98	-0.05%	200
Feb 20, 2026	9.98	9.99	9.98	9.98	0.00%	35.70K
Feb 19, 2026	9.98	9.98	9.98	9.98	+0.10%	1.10K
Feb 18, 2026	9.99	9.99	9.97	9.97	-0.10%	29.70K
Feb 17, 2026	10.00	10.00	9.98	9.98	-0.10%	5.40K
Feb 13, 2026	10.00	10.00	9.99	9.99	0.00%	14.80K
Feb 12, 2026	10.00	10.00	9.99	9.99	-0.05%	2.80K
Feb 11, 2026	9.99	10.00	9.99	10.00	+0.05%	1.10K
Feb 10, 2026	9.99	10.00	9.99	9.99	0.00%	29.70K
Feb 9, 2026	10.01	10.01	9.99	9.99	-0.10%	2.70K
Feb 6, 2026	10.01	10.01	10.00	10.00	0.00%	6.20K
Feb 5, 2026	10.01	10.01	10.00	10.00	0.00%	200
Feb 4, 2026	10.00	10.00	10.00	10.00	-0.10%	900
Feb 3, 2026	10.00	10.01	10.00	10.01	-0.30%	4.70K
Feb 2, 2026	10.00	10.05	10.00	10.04	+0.45%	483.30K
Jan 30, 2026	9.99	10.00	9.99	10.00	-0.05%	659.70K
Jan 29, 2026	9.98	10.00	9.98	10.00	+0.10%	3.90K
Jan 28, 2026	9.99	9.99	9.99	9.99	-0.05%	2.20K
Jan 27, 2026	10.00	10.01	9.98	10.00	0.00%	78.00K
Jan 26, 2026	10.00	10.00	9.97	10.00	+0.05%	272.40K
Jan 23, 2026	9.98	9.99	9.97	9.99	-0.10%	1.21M
Jan 22, 2026	9.97	10.00	9.97	10.00	0.00%	11.14M
Jan 21, 2026	10.00	10.00	10.00	10.00	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALOVU chart for longer ranges.