Equus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.37	0.39	0.37	0.37	0.37	-	114,826
Feb 4, 2026	0.36	0.39	0.36	0.37	0.37	-	451,630
Feb 3, 2026	0.36	0.39	0.35	0.37	0.37	4.23%	1,359,479
Feb 2, 2026	0.36	0.36	0.34	0.36	0.36	-6.58%	677,884
Jan 30, 2026	0.40	0.41	0.36	0.38	0.38	-5.00%	353,624
Jan 29, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	211,244
Jan 28, 2026	0.41	0.42	0.38	0.38	0.38	-	449,632
Jan 27, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	338,253
Jan 23, 2026	0.41	0.44	0.40	0.41	0.41	-1.22%	615,299
Jan 22, 2026	0.42	0.42	0.40	0.41	0.41	1.23%	350,610
Jan 21, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	736,025
Jan 20, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	91,799
Jan 19, 2026	0.39	0.42	0.39	0.41	0.41	2.53%	367,761
Jan 16, 2026	0.42	0.42	0.40	0.40	0.40	-7.06%	270,678
Jan 15, 2026	0.46	0.48	0.43	0.43	0.43	-10.53%	106,623
Jan 14, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	419,131
Jan 13, 2026	0.44	0.47	0.42	0.47	0.47	10.59%	354,816
Jan 12, 2026	0.49	0.49	0.43	0.43	0.43	-13.27%	338,391
Jan 9, 2026	0.49	0.55	0.47	0.49	0.49	6.52%	630,513
Jan 8, 2026	0.42	0.46	0.39	0.46	0.46	9.52%	984,024
Jan 7, 2026	0.43	0.44	0.41	0.42	0.42	-	269,317
Jan 6, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	312,130
Jan 5, 2026	0.39	0.45	0.38	0.40	0.40	3.90%	1,288,591
Jan 2, 2026	0.33	0.40	0.32	0.39	0.39	22.22%	2,473,694
Dec 31, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	146,292
Dec 30, 2025	0.30	0.30	0.29	0.30	0.30	-	117,700
Dec 29, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	517,217
Dec 24, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	798,139
Dec 23, 2025	0.28	0.30	0.28	0.30	0.30	3.51%	439,167
Dec 22, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	1,254,496
Dec 19, 2025	0.26	0.28	0.25	0.26	0.26	4.00%	855,949