Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.240
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -4.62% | 7,172 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -4.20% | 2,679 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -4.45% | 816 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 3,105 |
| 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% | 1,574 |
| 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% | 7,828 |
| 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% | 20,713 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.50 | 1.51 | 1.51 | -17.93% | 36,623 |
| 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% | 18,991 |
| 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% | 7,076 |
| 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 | -0.91% | 3,030 |
| Mar 3, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -1.91% | 2,181 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | 5.92% | 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 | -1.42% | 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 | 0.01% | 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 | 1.47% | 399 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.43% | 960 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | 0.34% | 1,931 |
| Feb 11, 2026 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 1.06% | 2,775 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.06% | 1,257 |
| Feb 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,828 |
| 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 | - | 3,147 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.69% | 2,103 |
| Feb 2, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | -0.49% | 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 |