Skip to main content
logo
Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.750
-0.060 (-3.31%)
At close: Oct 31, 2025, 4:00 PM EDT
1.750
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT

Equus Total Return Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.851.851.801.76--3.04%1,203
Oct 30, 20251.761.841.761.811.81-0.55%2,427
Oct 29, 20251.741.841.741.821.82-0.55%1,784
Oct 28, 20251.811.861.751.831.832.81%3,299
Oct 27, 20251.811.811.761.781.78-3.78%9,413
Oct 24, 20251.881.991.851.851.85-5,091
Oct 23, 20251.851.851.851.851.85-1.60%312
Oct 22, 20251.821.891.821.881.88-3,114
Oct 21, 20251.881.951.861.881.88-5.05%11,683
Oct 20, 20252.072.071.961.981.98-5.08%6,534
Oct 17, 20252.032.102.002.092.090.77%16,646
Oct 16, 20252.122.152.062.072.07-2.08%10,346
Oct 15, 20252.182.272.112.112.11-4.34%28,069
Oct 14, 20252.222.272.212.212.21-2.64%6,731
Oct 13, 20252.172.292.142.272.278.93%57,562
Oct 10, 20252.072.262.072.082.08-3.52%38,421
Oct 9, 20252.102.202.102.162.160.47%7,999
Oct 8, 20252.142.182.142.152.150.47%1,551
Oct 7, 20252.192.242.142.142.14-2.90%11,194
Oct 6, 20252.242.292.162.202.20-3.97%25,356
Oct 3, 20252.362.362.252.302.30-1.08%5,227
Oct 2, 20252.222.332.222.322.322.20%21,275
Oct 1, 20252.272.302.202.272.270.89%2,480
Sep 30, 20252.302.322.252.252.25-3.85%10,939
Sep 29, 20252.392.432.302.342.34-1.52%20,382
Sep 26, 20252.442.452.292.382.38-2.62%17,865
Sep 25, 20252.372.442.282.442.445.17%17,533
Sep 24, 20252.302.322.302.322.322.65%1,266
Sep 23, 20252.242.282.242.262.261.80%3,047
Sep 22, 20252.132.242.132.222.222.26%12,055
Sep 19, 20252.082.242.082.172.173.88%27,779
Sep 18, 20252.492.492.082.092.09-15.04%125,998
Sep 17, 20252.492.492.442.462.46-0.73%37,892
Sep 16, 20252.492.492.422.482.48-0.48%5,435
Sep 15, 20252.472.492.462.492.491.63%35,712
Sep 12, 20252.472.472.392.452.45-0.81%17,568
Sep 11, 20252.442.472.382.472.470.82%36,146
Sep 10, 20252.362.472.312.452.45-1.21%52,415
Sep 9, 20252.422.482.382.482.481.22%65,851
Sep 8, 20252.322.472.252.452.458.41%49,229
Sep 5, 20252.212.302.212.262.26-26,139
Sep 4, 20252.262.292.192.262.26-1.53%34,345
Sep 3, 20252.382.412.262.302.30-2.34%67,398
Sep 2, 20252.082.442.072.352.3513.53%334,564
Aug 29, 20252.092.092.052.072.070.49%45,713
Aug 28, 20252.052.092.002.062.061.23%38,700
Aug 27, 20252.002.052.002.042.040.25%120,733
Aug 26, 20252.032.042.002.032.031.00%64,656
Aug 25, 20251.992.031.972.012.013.08%53,664
Aug 22, 20251.922.041.901.951.951.56%119,422