Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
2.478
-0.012 (-0.47%)
At close: Sep 16, 2025, 4:00 PM EDT
2.478
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.49 | 2.49 | 2.42 | 2.48 | - | -0.36% | 4,458 |
| Sep 15, 2025 | 2.47 | 2.49 | 2.46 | 2.49 | 2.49 | 1.63% | 35,712 |
| Sep 12, 2025 | 2.47 | 2.47 | 2.39 | 2.45 | 2.45 | -0.81% | 17,568 |
| Sep 11, 2025 | 2.44 | 2.47 | 2.38 | 2.47 | 2.47 | 0.82% | 36,146 |
| Sep 10, 2025 | 2.36 | 2.47 | 2.31 | 2.45 | 2.45 | -1.21% | 52,415 |
| Sep 9, 2025 | 2.42 | 2.48 | 2.38 | 2.48 | 2.48 | 1.22% | 65,851 |
| Sep 8, 2025 | 2.32 | 2.47 | 2.25 | 2.45 | 2.45 | 8.41% | 49,229 |
| Sep 5, 2025 | 2.21 | 2.30 | 2.21 | 2.26 | 2.26 | - | 26,139 |
| Sep 4, 2025 | 2.26 | 2.29 | 2.19 | 2.26 | 2.26 | -1.53% | 34,345 |
| Sep 3, 2025 | 2.38 | 2.41 | 2.26 | 2.30 | 2.30 | -2.34% | 67,398 |
| Sep 2, 2025 | 2.08 | 2.44 | 2.07 | 2.35 | 2.35 | 13.53% | 334,564 |
| Aug 29, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 45,713 |
| Aug 28, 2025 | 2.05 | 2.09 | 2.00 | 2.06 | 2.06 | 1.23% | 38,700 |
| Aug 27, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 0.25% | 120,733 |
| Aug 26, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 64,656 |
| Aug 25, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 3.08% | 53,664 |
| Aug 22, 2025 | 1.92 | 2.04 | 1.90 | 1.95 | 1.95 | 1.56% | 119,422 |
| Aug 21, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 89,115 |
| Aug 20, 2025 | 1.89 | 1.94 | 1.84 | 1.90 | 1.90 | 3.26% | 142,182 |
| Aug 19, 2025 | 1.91 | 1.94 | 1.82 | 1.84 | 1.84 | -5.64% | 26,865 |
| Aug 18, 2025 | 1.87 | 1.97 | 1.84 | 1.95 | 1.95 | 4.22% | 72,925 |
| Aug 15, 2025 | 1.90 | 1.94 | 1.79 | 1.87 | 1.87 | -1.01% | 96,207 |
| Aug 14, 2025 | 1.80 | 1.89 | 1.75 | 1.89 | 1.89 | 6.78% | 151,358 |
| Aug 13, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | 0.85% | 54,615 |
| Aug 12, 2025 | 1.76 | 1.83 | 1.70 | 1.76 | 1.76 | 2.03% | 54,801 |
| Aug 11, 2025 | 1.68 | 1.80 | 1.68 | 1.72 | 1.72 | 1.96% | 115,463 |
| Aug 8, 2025 | 1.63 | 1.70 | 1.60 | 1.69 | 1.69 | 3.82% | 146,798 |
| Aug 7, 2025 | 1.56 | 1.63 | 1.47 | 1.63 | 1.63 | 1.56% | 33,939 |
| Aug 6, 2025 | 1.50 | 2.11 | 1.35 | 1.60 | 1.60 | 6.67% | 256,010 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 42,682 |
| Aug 4, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 21,040 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 1,973 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,376 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 29,113 |
| Jul 29, 2025 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 70,144 |
| Jul 28, 2025 | 1.44 | 1.51 | 1.40 | 1.49 | 1.49 | 4.20% | 110,927 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 11,555 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 67 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 26,081 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 5,770 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.14% | 4,213 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 122 |
| Jul 17, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.55% | 2,699 |
| Jul 16, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.19% | 7,992 |
| Jul 15, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 1.06% | 10,676 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 11,135 |
| Jul 11, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.77% | 381 |
| Jul 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.07% | 10,548 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 3,288 |
| Jul 8, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 17,436 |