Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.871
-0.019 (-1.00%)
At close: Aug 15, 2025, 4:00 PM
1.871
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.90 | 1.94 | 1.79 | 1.87 | 1.87 | -1.01% | 96,207 |
| Aug 14, 2025 | 1.80 | 1.89 | 1.75 | 1.89 | 1.89 | 6.78% | 151,358 |
| Aug 13, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | 0.85% | 54,615 |
| Aug 12, 2025 | 1.76 | 1.83 | 1.70 | 1.76 | 1.76 | 2.03% | 54,801 |
| Aug 11, 2025 | 1.68 | 1.80 | 1.68 | 1.72 | 1.72 | 1.96% | 115,463 |
| Aug 8, 2025 | 1.63 | 1.70 | 1.60 | 1.69 | 1.69 | 3.82% | 146,798 |
| Aug 7, 2025 | 1.56 | 1.63 | 1.47 | 1.63 | 1.63 | 1.56% | 33,939 |
| Aug 6, 2025 | 1.50 | 2.11 | 1.35 | 1.60 | 1.60 | 6.67% | 256,010 |
| Aug 5, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 42,682 |
| Aug 4, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 21,040 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 1,973 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,376 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 29,113 |
| Jul 29, 2025 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 70,144 |
| Jul 28, 2025 | 1.44 | 1.51 | 1.40 | 1.49 | 1.49 | 4.20% | 110,927 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 11,555 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 67 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 26,081 |
| Jul 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 5,770 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.14% | 4,213 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 122 |
| Jul 17, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.55% | 2,699 |
| Jul 16, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.19% | 7,992 |
| Jul 15, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 1.06% | 10,676 |
| Jul 14, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 11,135 |
| Jul 11, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.77% | 381 |
| Jul 10, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.07% | 10,548 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 3,288 |
| Jul 8, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 17,436 |
| Jul 7, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 9,942 |
| Jul 3, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 8,785 |
| Jul 2, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 9,155 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 579 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 2,334 |
| Jun 27, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 33,125 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 7,311 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 63,780 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 10,705 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.30 | 1.36 | 1.36 | -0.37% | 7,151 |
| Jun 20, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 1,270 |
| Jun 18, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.22% | 9,054 |
| Jun 17, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | -1.68% | 4,453 |
| Jun 16, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 4,044 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 3.82% | 10,883 |
| Jun 12, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.30% | 3,722 |
| Jun 11, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | -4.09% | 7,480 |
| Jun 10, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.62% | 13,381 |
| Jun 9, 2025 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 5.12% | 28,050 |
| Jun 6, 2025 | 1.20 | 1.35 | 1.20 | 1.27 | 1.27 | 1.60% | 8,732 |
| Jun 5, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 57,244 |