Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.800
+0.009 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 0.50% | 671 |
| Dec 4, 2025 | 1.72 | 1.82 | 1.72 | 1.79 | 1.79 | -0.50% | 4,009 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 1.69% | 1,014 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -6.84% | 4,256 |
| Dec 1, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 5.56% | 1,706 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -4.66% | 1,429 |
| Nov 26, 2025 | 1.86 | 1.89 | 1.80 | 1.89 | 1.89 | 6.67% | 7,034 |
| Nov 25, 2025 | 1.77 | 1.97 | 1.77 | 1.77 | 1.77 | -4.32% | 12,779 |
| Nov 24, 2025 | 1.74 | 1.91 | 1.74 | 1.85 | 1.85 | -4.15% | 19,819 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | 6.63% | 3,091 |
| Nov 20, 2025 | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | -4.74% | 5,635 |
| Nov 19, 2025 | 2.04 | 2.04 | 1.89 | 1.90 | 1.90 | -1.55% | 4,013 |
| Nov 18, 2025 | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | 0.52% | 4,242 |
| Nov 17, 2025 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | 1.86% | 12,361 |
| Nov 14, 2025 | 1.91 | 1.94 | 1.89 | 1.89 | 1.89 | -5.28% | 3,206 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.97% | 358 |
| Nov 12, 2025 | 2.01 | 2.01 | 1.85 | 1.91 | 1.91 | -1.85% | 1,252 |
| Nov 11, 2025 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | 4.28% | 4,700 |
| Nov 10, 2025 | 1.75 | 1.88 | 1.75 | 1.87 | 1.87 | 1.14% | 4,481 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | -1.70% | 6,504 |
| Nov 6, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -4.03% | 1,848 |
| Nov 5, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 2.08% | 513 |
| Nov 4, 2025 | 2.00 | 2.01 | 1.85 | 1.92 | 1.92 | 3.78% | 16,143 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 5.71% | 6,445 |
| Oct 31, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -3.31% | 9,080 |
| 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 |