Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.040
-0.050 (-4.59%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Equus Total Return Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | - | 54,657 |
| Aug 10, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -3.77% | 6,797 |
| Aug 7, 2026 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | 3.02% | 19,332 |
| Aug 6, 2026 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -1.69% | 3,294 |
| Aug 5, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 2,056 |
| Aug 3, 2026 | 1.09 | 1.19 | 1.09 | 1.16 | 1.16 | - | 3,095 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | - | 4,591 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 5,556 |
| Jul 29, 2026 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | -3.20% | 14,869 |
| Jul 28, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 5,705 |
| Jul 27, 2026 | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | 14.02% | 26,248 |
| Jul 24, 2026 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 5,041 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -3.48% | 8,935 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 495 |
| Jul 21, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 3.77% | 8,962 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -4.04% | 11,869 |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 1,164 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 9,307 |
| Jul 14, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -2.46% | 9,397 |
| Jul 13, 2026 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | 1.65% | 4,399 |
| Jul 9, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 3.68% | 19,886 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | 0.66% | 48,714 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.96% | 10,034 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 5,475 |
| Jul 2, 2026 | 1.15 | 1.26 | 1.15 | 1.23 | 1.23 | -2.38% | 12,834 |
| Jul 1, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 6,394 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | - | 8,283 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 13,372 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 12,552 |
| Jun 23, 2026 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 26,452 |
| Jun 22, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 15,552 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | -0.82% | 18,176 |
| Jun 17, 2026 | 1.20 | 1.22 | 1.15 | 1.22 | 1.22 | - | 2,868 |
| Jun 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 505 |
| Jun 15, 2026 | 1.30 | 1.40 | 1.07 | 1.22 | 1.22 | -3.94% | 283,819 |
| Jun 12, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.40% | 19,865 |
| Jun 11, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.28% | 15,656 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.92% | 6,196 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | - | 13,552 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.65% | 6,537 |
| Jun 5, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | - | 2,430 |