Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.380
-0.020 (-1.43%)
Jan 27, 2026, 4:00 PM EST - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.36 | 1.40 | 1.30 | 1.38 | 1.38 | -1.43% | 10,623 |
| Jan 26, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 1,207 |
| Jan 23, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 1,942 |
| Jan 22, 2026 | 1.39 | 1.42 | 1.29 | 1.39 | 1.39 | - | 13,381 |
| Jan 21, 2026 | 1.29 | 1.40 | 1.29 | 1.39 | 1.39 | -0.71% | 7,326 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 2.94% | 4,802 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -1.45% | 8,115 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 2,951 |
| Jan 14, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 6,568 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 973 |
| Jan 12, 2026 | 1.35 | 1.44 | 1.31 | 1.40 | 1.40 | 4.48% | 24,489 |
| Jan 9, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 4,021 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | 1,711 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 2,444 |
| Jan 6, 2026 | 1.38 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 8,142 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.27 | 1.35 | 1.35 | -0.74% | 33,383 |
| Jan 2, 2026 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | -3.89% | 9,139 |
| Dec 31, 2025 | 1.50 | 1.51 | 1.39 | 1.42 | 1.41 | -6.91% | 25,543 |
| Dec 30, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 16,445 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -6.63% | 3,388 |
| Dec 26, 2025 | 1.64 | 1.70 | 1.58 | 1.66 | 1.66 | -1.78% | 13,043 |
| Dec 24, 2025 | 1.69 | 1.82 | 1.63 | 1.69 | 1.69 | -0.59% | 15,184 |
| Dec 23, 2025 | 1.63 | 1.80 | 1.62 | 1.70 | 1.70 | 1.19% | 29,224 |
| Dec 22, 2025 | 1.77 | 1.86 | 1.58 | 1.68 | 1.68 | -2.33% | 209,382 |
| Dec 19, 2025 | 1.68 | 1.78 | 1.59 | 1.72 | 1.72 | 3.61% | 89,621 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.59 | 1.66 | 1.66 | 3.11% | 8,484 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 15,181 |
| Dec 16, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | -1.14% | 2,385 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.73% | 1,400 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -2.49% | 8,003 |
| Dec 11, 2025 | 1.72 | 1.77 | 1.67 | 1.73 | 1.73 | -0.57% | 1,439 |
| Dec 10, 2025 | 1.64 | 1.76 | 1.64 | 1.74 | 1.74 | -2.79% | 3,432 |
| Dec 9, 2025 | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | 3.05% | 2,452 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -3.50% | 6,420 |
| Dec 5, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 0.50% | 671 |
| Dec 4, 2025 | 1.72 | 1.82 | 1.72 | 1.79 | 1.79 | -0.50% | 4,009 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 1.69% | 1,014 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -6.84% | 4,256 |
| Dec 1, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 5.56% | 1,706 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -4.66% | 1,429 |
| Nov 26, 2025 | 1.86 | 1.89 | 1.80 | 1.89 | 1.89 | 6.67% | 7,034 |
| Nov 25, 2025 | 1.77 | 1.97 | 1.77 | 1.77 | 1.77 | -4.32% | 12,779 |
| Nov 24, 2025 | 1.74 | 1.91 | 1.74 | 1.85 | 1.85 | -4.15% | 19,819 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | 6.63% | 3,091 |
| Nov 20, 2025 | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | -4.74% | 5,635 |
| Nov 19, 2025 | 2.04 | 2.04 | 1.89 | 1.90 | 1.90 | -1.55% | 4,013 |
| Nov 18, 2025 | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | 0.52% | 4,242 |
| Nov 17, 2025 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | 1.86% | 12,361 |
| Nov 14, 2025 | 1.91 | 1.94 | 1.89 | 1.89 | 1.89 | -5.28% | 3,206 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.97% | 358 |