ALOV Historical Prices
Aldabra 4 Liquidity Opportunity Vehicle, Inc. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
79
Period high
10.04
Period low
9.82
Period change
+2.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | +0.10% | 203,929 |
| Nov 5, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | -0.10% | 73,267 |
| Nov 4, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | +0.20% | 36,492 |
| Nov 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 1,303 |
| Oct 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.10% | 845 |
| Oct 28, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | +0.00% | 47,448 |
| Oct 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 125,023 |
| Oct 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 375,014 |
| Oct 23, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | +0.00% | 8,846 |
| Oct 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 338 |
| Oct 21, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | +0.00% | 1,125 |
| Oct 20, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | -0.10% | 116,957 |
| Oct 19, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | +0.00% | 3,935 |
| Oct 16, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | +0.10% | 162,976 |
| Oct 15, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | -0.20% | 132,509 |
| Oct 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.00% | 33,563 |
| Oct 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.00% | 12,074 |
| Oct 9, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | +0.10% | 2,181 |
| Oct 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.15% | 206 |
| Oct 6, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | +0.05% | 4,371 |
| Oct 5, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | -0.00% | 1,473 |
| Oct 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.10% | 2,367 |
| Oct 1, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | 24,908 |
| Sep 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.50% | 1,113 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | -0.10% | 1,215 |
| Sep 25, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | +0.00% | 2,157 |
| Sep 24, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | -0.40% | 27,689 |
| Sep 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.50% | 1,058 |
| Sep 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 537,539 |
| Sep 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 100,793 |
| Sep 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.10% | 50,737 |
| Sep 14, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | +0.00% | 25,725 |
| Sep 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.00% | 289 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | -0.10% | 334,302 |
| Sep 2, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | +0.00% | 75,406 |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 845,781 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.10% | 1,125 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 420 |
| Aug 25, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | +0.00% | 100,013 |
| Aug 19, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | +0.40% | 1,197 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | -0.40% | 2,711 |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 4,165 |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.20% | 2,620 |
| Aug 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.20% | 2,835 |
| Aug 4, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | +0.10% | 101,053 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.10% | 308 |
| Jul 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.00% | 668 |
| Jul 15, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | -0.20% | 10,859 |
| Jul 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | +0.20% | 374 |
| Jul 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 2,381 |
| Jul 10, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | -0.20% | 41,262 |
| Jul 9, 2026 | 9.95 | 9.97 | 9.94 | 9.97 | +0.20% | 15,171 |
| Jul 8, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | -0.50% | 4,802 |
| Jul 7, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | +0.00% | 77,084 |
| Jul 6, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | +0.40% | 12,574 |
| Jul 2, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | +0.20% | 1,071 |
| Jun 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 51,746 |
| Jun 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | +0.20% | 205 |
| Jun 24, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | +0.00% | 4,375 |
| Jun 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | 20,258 |
| Jun 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.10% | 70,006 |
| Jun 1, 2026 | 9.94 | 9.96 | 9.92 | 9.92 | +0.00% | 5,582 |
| May 29, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | -0.30% | 9,830 |
| May 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.20% | 103 |
| May 20, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | +0.50% | 3,100 |
| Apr 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | -0.29% | 102 |
| Apr 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | +0.10% | 101 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | +0.20% | 35,870 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | +0.00% | 100,000 |
| Apr 17, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | -0.19% | 5,211 |
| Apr 16, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | +0.39% | 1,011 |
| Apr 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | -0.27% | 101 |
| Apr 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.28% | 100 |
| Apr 6, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | +0.20% | 2,005 |
| Apr 2, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | +0.10% | 34,124 |
| Mar 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.00% | 156 |
| Mar 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.10% | 106 |
| Mar 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 1,802 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.82 | 9.82 | - | 2,408 |
Daily open, high, low, close and volume for Aldabra 4 Liquidity Opportunity Vehicle, Inc. Class A Ordinary Shares (ALOV). Showing 79 trading days. Unadjusted prices.