Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
0.7851
-0.0289 (-3.55%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Equus Total Return Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.55% | 224 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -4.91% | 4,022 |
| Oct 21, 2026 | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -4.92% | 57,999 |
| Oct 20, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -9.04% | 770 |
| Oct 19, 2026 | 0.99 | 1.03 | 0.92 | 0.99 | 0.99 | 5.03% | 15,484 |
| Oct 16, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -0.81% | 5,238 |
| Oct 15, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 9.20% | 5,672 |
| Oct 14, 2026 | 0.82 | 1.05 | 0.80 | 0.87 | 0.87 | 3.57% | 4,540 |
| Oct 13, 2026 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -4.49% | 888 |
| Oct 12, 2026 | 0.86 | 0.90 | 0.80 | 0.88 | 0.88 | 4.85% | 3,214 |
| Oct 9, 2026 | 0.82 | 0.88 | 0.81 | 0.84 | 0.84 | 4.85% | 4,186 |
| Oct 8, 2026 | 0.83 | 0.88 | 0.80 | 0.80 | 0.80 | 0.21% | 31,913 |
| Oct 7, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -2.04% | 20,849 |
| Oct 6, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 3.15% | 15,742 |
| Oct 5, 2026 | 0.87 | 0.92 | 0.78 | 0.79 | 0.79 | -10.60% | 9,880 |
| Oct 2, 2026 | 0.77 | 0.89 | 0.77 | 0.88 | 0.88 | 5.83% | 15,997 |
| Oct 1, 2026 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -9.73% | 3,932 |
| Sep 30, 2026 | 1.01 | 1.01 | 0.90 | 0.93 | 0.93 | -10.11% | 49,759 |
| Sep 29, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -1.06% | 5,238 |
| Sep 28, 2026 | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | 4.10% | 5,314 |
| Sep 25, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.16% | 20,364 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.05% | 7,092 |
| Sep 23, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.15% | 6,112 |
| Sep 22, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.01% | 5,712 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.52% | 2,120 |
| Sep 18, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 3.59% | 1,966 |
| Sep 17, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -3.50% | 5,772 |
| Sep 16, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.44% | 4,448 |
| Sep 15, 2026 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -5.30% | 137,720 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.57% | 301 |
| Sep 10, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.97% | 2,448 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.04% | 26,695 |
| Sep 8, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -1.00% | 8,828 |
| Sep 4, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.07% | 10,944 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 17,239 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 8,719 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 9,176 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 5,881 |
| Aug 28, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.93% | 17,785 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.01% | 6,390 |
| Aug 26, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 3,349 |
| Aug 24, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -4.59% | 6,440 |
| Aug 21, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.46% | 8,776 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -2.25% | 2,020 |
| Aug 19, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | - | 2,494 |
| Aug 18, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 9,704 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -2.51% | 4,755 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 9.41% | 3,286 |
| Aug 13, 2026 | 1.10 | 1.14 | 1.02 | 1.05 | 1.05 | -6.25% | 18,981 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 1,934 |