Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.430
+0.050 (3.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 9,272 |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,142 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.68% | 2,103 |
| Feb 2, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | -0.51% | 1,968 |
| Jan 30, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 2.22% | 3,630 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.15% | 3,058 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -2.03% | 3,083 |
| Jan 27, 2026 | 1.36 | 1.40 | 1.30 | 1.38 | 1.38 | -1.43% | 10,623 |
| Jan 26, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 1,207 |
| Jan 23, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 1,942 |
| Jan 22, 2026 | 1.39 | 1.42 | 1.29 | 1.39 | 1.39 | - | 13,381 |
| Jan 21, 2026 | 1.29 | 1.40 | 1.29 | 1.39 | 1.39 | -0.71% | 7,326 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 2.94% | 4,802 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -1.45% | 8,115 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 2,951 |
| Jan 14, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 6,568 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 973 |
| Jan 12, 2026 | 1.35 | 1.44 | 1.31 | 1.40 | 1.40 | 4.48% | 24,489 |
| Jan 9, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 4,021 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | 1,711 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 2,444 |
| Jan 6, 2026 | 1.38 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 8,142 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.27 | 1.35 | 1.35 | -0.74% | 33,383 |
| Jan 2, 2026 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | -3.89% | 9,139 |
| Dec 31, 2025 | 1.50 | 1.51 | 1.39 | 1.42 | 1.41 | -6.91% | 25,543 |
| Dec 30, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 16,445 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -6.63% | 3,388 |
| Dec 26, 2025 | 1.64 | 1.70 | 1.58 | 1.66 | 1.66 | -1.78% | 13,043 |
| Dec 24, 2025 | 1.69 | 1.82 | 1.63 | 1.69 | 1.69 | -0.59% | 15,184 |
| Dec 23, 2025 | 1.63 | 1.80 | 1.62 | 1.70 | 1.70 | 1.19% | 29,224 |
| Dec 22, 2025 | 1.77 | 1.86 | 1.58 | 1.68 | 1.68 | -2.33% | 209,382 |
| Dec 19, 2025 | 1.68 | 1.78 | 1.59 | 1.72 | 1.72 | 3.61% | 89,621 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.59 | 1.66 | 1.66 | 3.11% | 8,484 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 15,181 |
| Dec 16, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | -1.14% | 2,385 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.73% | 1,400 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.67 | 1.69 | 1.69 | -2.49% | 8,003 |
| Dec 11, 2025 | 1.72 | 1.77 | 1.67 | 1.73 | 1.73 | -0.57% | 1,439 |
| Dec 10, 2025 | 1.64 | 1.76 | 1.64 | 1.74 | 1.74 | -2.79% | 3,432 |
| Dec 9, 2025 | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | 3.05% | 2,452 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -3.50% | 6,420 |
| 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 |