Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.300
-0.050 (-3.70%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 3,104 |
| Apr 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 1,941 |
| Apr 21, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 4,853 |
| Apr 20, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -4.17% | 2,296 |
| Apr 17, 2026 | 1.45 | 1.50 | 1.38 | 1.44 | 1.44 | 1.41% | 13,803 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 1,130 |
| Apr 15, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 780 |
| Apr 14, 2026 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 2.13% | 5,349 |
| Apr 13, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | 1.44% | 1,559 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 705 |
| Apr 9, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | - | 2,716 |
| Apr 8, 2026 | 1.46 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 7,801 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -2.07% | 10,125 |
| Apr 6, 2026 | 1.60 | 1.62 | 1.45 | 1.45 | 1.45 | -3.97% | 20,712 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.50 | 1.51 | 1.51 | -17.93% | 36,445 |
| Apr 1, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | - | 3,794 |
| Mar 31, 2026 | 1.93 | 2.03 | 1.84 | 1.84 | 1.84 | -4.66% | 21,442 |
| Mar 30, 2026 | 1.98 | 2.00 | 1.74 | 1.93 | 1.93 | 3.21% | 22,626 |
| Mar 27, 2026 | 1.77 | 2.05 | 1.77 | 1.87 | 1.87 | 4.47% | 12,293 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | - | 590 |
| Mar 25, 2026 | 1.80 | 1.87 | 1.77 | 1.79 | 1.79 | -2.19% | 6,621 |
| Mar 24, 2026 | 1.79 | 1.85 | 1.72 | 1.83 | 1.83 | 6.40% | 7,966 |
| Mar 23, 2026 | 1.61 | 1.74 | 1.55 | 1.72 | 1.72 | 3.61% | 18,732 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -5.95% | 16,881 |
| Mar 19, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -3.55% | 7,714 |
| Mar 18, 2026 | 1.85 | 1.88 | 1.79 | 1.83 | 1.83 | 3.98% | 18,581 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -3.30% | 12,460 |
| Mar 16, 2026 | 1.85 | 1.85 | 1.60 | 1.82 | 1.82 | 4.60% | 11,835 |
| Mar 13, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 8.75% | 4,738 |
| Mar 12, 2026 | 1.50 | 1.62 | 1.49 | 1.60 | 1.60 | 3.90% | 6,720 |
| Mar 11, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 2.67% | 5,716 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 2,326 |
| Mar 9, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 7,744 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 4,597 |
| Mar 5, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 739 |
| Mar 4, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -0.93% | 3,030 |
| Mar 3, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -1.89% | 2,174 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | 5.93% | 7,792 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 721 |
| Feb 26, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | -1.43% | 2,584 |
| Feb 25, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 2.19% | 2,090 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 5,429 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 3,114 |
| Feb 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 399 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 960 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | 0.37% | 1,931 |
| Feb 11, 2026 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 1.04% | 2,775 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.07% | 1,257 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,807 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 3,112 |