Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.190
0.00 (0.00%)
Jul 15, 2026, 12:45 PM EDT - Market open
Equus Total Return Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.18 | 1.29 | 1.18 | 1.19 | - | - | 3,717 |
| 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 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.30 | 1.37 | 1.37 | -2.14% | 12,434 |
| Jun 3, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 11,461 |
| Jun 2, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | -5.30% | 12,858 |
| Jun 1, 2026 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | 7.09% | 20,162 |
| May 29, 2026 | 1.42 | 1.47 | 1.40 | 1.41 | 1.41 | -2.48% | 15,905 |
| May 28, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1.82% | 8,114 |
| May 27, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 18,369 |
| May 26, 2026 | 1.59 | 1.59 | 1.39 | 1.39 | 1.39 | -9.15% | 15,748 |
| May 22, 2026 | 1.44 | 1.59 | 1.44 | 1.53 | 1.53 | 6.25% | 18,596 |
| May 21, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 5.49% | 7,714 |
| May 20, 2026 | 1.14 | 1.45 | 1.14 | 1.37 | 1.37 | 9.64% | 26,777 |
| May 19, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -7.78% | 6,953 |
| May 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 709 |
| May 15, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 346 |
| May 14, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | 1.85% | 6,490 |
| May 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -1.81% | 5,224 |
| May 12, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.99% | 3,647 |
| May 11, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | 3,312 |
| May 8, 2026 | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | 14.17% | 16,550 |
| May 7, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.01% | 3,098 |
| May 6, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 6,677 |
| May 5, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 757 |
| May 4, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 57,892 |
| May 1, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 5,964 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | 2.63% | 12,760 |
| Apr 29, 2026 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | 0.44% | 13,653 |