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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.85 | 1.85 | 1.80 | 1.76 | - | -3.04% | 1,203 | 
| Oct 30, 2025 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | -0.55% | 2,427 | 
| Oct 29, 2025 | 1.74 | 1.84 | 1.74 | 1.82 | 1.82 | -0.55% | 1,784 | 
| Oct 28, 2025 | 1.81 | 1.86 | 1.75 | 1.83 | 1.83 | 2.81% | 3,299 | 
| Oct 27, 2025 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -3.78% | 9,413 | 
| Oct 24, 2025 | 1.88 | 1.99 | 1.85 | 1.85 | 1.85 | - | 5,091 | 
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 312 | 
| Oct 22, 2025 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | - | 3,114 | 
| Oct 21, 2025 | 1.88 | 1.95 | 1.86 | 1.88 | 1.88 | -5.05% | 11,683 | 
| Oct 20, 2025 | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -5.08% | 6,534 | 
| Oct 17, 2025 | 2.03 | 2.10 | 2.00 | 2.09 | 2.09 | 0.77% | 16,646 | 
| Oct 16, 2025 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -2.08% | 10,346 | 
| Oct 15, 2025 | 2.18 | 2.27 | 2.11 | 2.11 | 2.11 | -4.34% | 28,069 | 
| Oct 14, 2025 | 2.22 | 2.27 | 2.21 | 2.21 | 2.21 | -2.64% | 6,731 | 
| Oct 13, 2025 | 2.17 | 2.29 | 2.14 | 2.27 | 2.27 | 8.93% | 57,562 | 
| Oct 10, 2025 | 2.07 | 2.26 | 2.07 | 2.08 | 2.08 | -3.52% | 38,421 | 
| Oct 9, 2025 | 2.10 | 2.20 | 2.10 | 2.16 | 2.16 | 0.47% | 7,999 | 
| Oct 8, 2025 | 2.14 | 2.18 | 2.14 | 2.15 | 2.15 | 0.47% | 1,551 | 
| Oct 7, 2025 | 2.19 | 2.24 | 2.14 | 2.14 | 2.14 | -2.90% | 11,194 | 
| Oct 6, 2025 | 2.24 | 2.29 | 2.16 | 2.20 | 2.20 | -3.97% | 25,356 | 
| Oct 3, 2025 | 2.36 | 2.36 | 2.25 | 2.30 | 2.30 | -1.08% | 5,227 | 
| Oct 2, 2025 | 2.22 | 2.33 | 2.22 | 2.32 | 2.32 | 2.20% | 21,275 | 
| Oct 1, 2025 | 2.27 | 2.30 | 2.20 | 2.27 | 2.27 | 0.89% | 2,480 | 
| Sep 30, 2025 | 2.30 | 2.32 | 2.25 | 2.25 | 2.25 | -3.85% | 10,939 | 
| Sep 29, 2025 | 2.39 | 2.43 | 2.30 | 2.34 | 2.34 | -1.52% | 20,382 | 
| Sep 26, 2025 | 2.44 | 2.45 | 2.29 | 2.38 | 2.38 | -2.62% | 17,865 | 
| Sep 25, 2025 | 2.37 | 2.44 | 2.28 | 2.44 | 2.44 | 5.17% | 17,533 | 
| Sep 24, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 2.65% | 1,266 | 
| Sep 23, 2025 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | 1.80% | 3,047 | 
| Sep 22, 2025 | 2.13 | 2.24 | 2.13 | 2.22 | 2.22 | 2.26% | 12,055 | 
| Sep 19, 2025 | 2.08 | 2.24 | 2.08 | 2.17 | 2.17 | 3.88% | 27,779 | 
| Sep 18, 2025 | 2.49 | 2.49 | 2.08 | 2.09 | 2.09 | -15.04% | 125,998 | 
| Sep 17, 2025 | 2.49 | 2.49 | 2.44 | 2.46 | 2.46 | -0.73% | 37,892 | 
| Sep 16, 2025 | 2.49 | 2.49 | 2.42 | 2.48 | 2.48 | -0.48% | 5,435 | 
| 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 |