NYSE : EQS
Equus Total Return, Inc. — Price history
Financials · Asset Management · United States
Last price 0.6349 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Equus Total Return, Inc. (EQS) closed at 0.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7298 | 0.7298 | 0.62 | 0.62 | 3,945 | -2.35% |
| 2026-10-30 | 0.6092 | 0.644 | 0.5751 | 0.6349 | 6,806 | -0.81% |
| 2026-10-29 | 0.641 | 0.69 | 0.59 | 0.6401 | 8,636 | -1.52% |
| 2026-10-28 | 0.65 | 0.65 | 0.65 | 0.65 | 1,079 | +1.56% |
| 2026-10-27 | 0.67 | 0.67 | 0.64 | 0.64 | 25,130 | -8.57% |
| 2026-10-26 | 0.77 | 0.77 | 0.7 | 0.7 | 11,919 | -10.84% |
| 2026-10-23 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | 229 | -3.55% |
| 2026-10-22 | 0.879 | 0.879 | 0.809 | 0.814 | 4,041 | -4.91% |
| 2026-10-21 | 0.905 | 0.9319 | 0.8467 | 0.856 | 57,999 | -4.92% |
| 2026-10-20 | 0.9075 | 0.9075 | 0.9003 | 0.9003 | 770 | -9.04% |
| 2026-10-19 | 0.99 | 1.03 | 0.92 | 0.9897 | 15,484 | +5.03% |
| 2026-10-16 | 0.98 | 0.98 | 0.9001 | 0.9423 | 5,238 | -0.81% |
| 2026-10-15 | 0.9 | 0.97 | 0.9 | 0.95 | 5,672 | +9.20% |
| 2026-10-14 | 0.818 | 1.05 | 0.8001 | 0.87 | 4,540 | +3.57% |
| 2026-10-13 | 0.833 | 0.855 | 0.833 | 0.84 | 888 | -4.49% |
| 2026-10-12 | 0.856 | 0.9 | 0.8 | 0.8795 | 3,214 | +4.85% |
| 2026-10-09 | 0.818 | 0.8779 | 0.81 | 0.8388 | 4,186 | +4.85% |
| 2026-10-08 | 0.826 | 0.88 | 0.8 | 0.8 | 31,912 | +0.21% |
| 2026-10-07 | 0.83 | 0.8305 | 0.7904 | 0.7983 | 20,849 | -2.04% |
| 2026-10-06 | 0.807 | 0.8294 | 0.8 | 0.8149 | 15,741 | +3.15% |
| 2026-10-05 | 0.87 | 0.917 | 0.78 | 0.79 | 9,880 | -10.60% |
| 2026-10-02 | 0.765 | 0.8859 | 0.765 | 0.8837 | 15,997 | +5.83% |
| 2026-10-01 | 0.88 | 0.88 | 0.8266 | 0.835 | 3,931 | -9.73% |
| 2026-09-30 | 1.01 | 1.01 | 0.9 | 0.925 | 49,759 | -10.11% |
| 2026-09-29 | 1.02 | 1.029 | 1.009 | 1.029 | 5,238 | -1.06% |
| 2026-09-28 | 0.98 | 1.04 | 0.9551 | 1.04 | 5,314 | +4.10% |
| 2026-09-25 | 0.95 | 0.9999 | 0.95 | 0.999 | 20,364 | +5.16% |
| 2026-09-24 | 0.97 | 0.97 | 0.95 | 0.95 | 7,092 | -3.05% |
| 2026-09-23 | 0.95 | 0.9799 | 0.95 | 0.9799 | 6,112 | +3.15% |
| 2026-09-22 | 0.95 | 0.9749 | 0.95 | 0.95 | 5,712 | -0.01% |
| 2026-09-21 | 0.96 | 0.96 | 0.9501 | 0.9501 | 2,120 | -2.52% |
| 2026-09-18 | 0.9575 | 0.975 | 0.9575 | 0.9747 | 1,966 | +3.59% |
| 2026-09-17 | 0.96 | 0.975 | 0.9409 | 0.9409 | 5,772 | -3.50% |
| 2026-09-16 | 0.96 | 0.9751 | 0.96 | 0.975 | 4,448 | +1.44% |
| 2026-09-15 | 1.05 | 1.05 | 0.96 | 0.9612 | 137,720 | -5.30% |
| 2026-09-14 | 1.015 | 1.015 | 1.015 | 1.015 | 301 | +3.57% |
| 2026-09-10 | 1.05 | 1.05 | 0.98 | 0.98 | 2,448 | -2.97% |
| 2026-09-09 | 1.01 | 1.015 | 1.01 | 1.01 | 26,695 | -1.04% |
| 2026-09-08 | 1.01 | 1.03 | 1.01 | 1.021 | 8,828 | -1.00% |
| 2026-09-04 | 1.01 | 1.031 | 1.01 | 1.031 | 10,944 | +2.07% |
| 2026-09-03 | 1.02 | 1.02 | 1.01 | 1.01 | 17,239 | -1.94% |
| 2026-09-02 | 1.02 | 1.03 | 1.01 | 1.03 | 8,719 | +0.98% |
| 2026-09-01 | 1.02 | 1.02 | 1.02 | 1.02 | 9,176 | +0.00% |
| 2026-08-31 | 1.01 | 1.03 | 1.01 | 1.02 | 5,881 | +0.99% |
| 2026-08-28 | 1.01 | 1.04 | 1.01 | 1.01 | 17,785 | -1.93% |
| 2026-08-27 | 1.05 | 1.05 | 1.01 | 1.03 | 6,390 | -0.01% |
| 2026-08-26 | 1.013 | 1.03 | 1.013 | 1.03 | 3,349 | -0.96% |
| 2026-08-24 | 1.05 | 1.07 | 1.02 | 1.04 | 6,440 | -4.59% |
| 2026-08-21 | 1.08 | 1.09 | 1.05 | 1.09 | 8,776 | +0.46% |
| 2026-08-20 | 1.08 | 1.1 | 1.07 | 1.085 | 2,020 | -2.25% |
| 2026-08-19 | 1.1 | 1.13 | 1.081 | 1.11 | 2,494 | +0.00% |
| 2026-08-18 | 1.08 | 1.12 | 1.08 | 1.11 | 9,704 | -0.89% |
| 2026-08-17 | 1.18 | 1.18 | 1.11 | 1.12 | 4,755 | -2.51% |
| 2026-08-14 | 1.15 | 1.15 | 1.09 | 1.149 | 3,286 | +9.41% |
| 2026-08-13 | 1.1 | 1.14 | 1.02 | 1.05 | 18,981 | -6.25% |
| 2026-08-12 | 1.12 | 1.149 | 1.12 | 1.12 | 1,934 | -2.61% |
| 2026-08-11 | 1.12 | 1.16 | 1.1 | 1.15 | 54,657 | +0.00% |
| 2026-08-10 | 1.15 | 1.2 | 1.1 | 1.15 | 6,797 | -3.77% |
| 2026-08-07 | 1.17 | 1.195 | 1.1 | 1.195 | 19,332 | +3.02% |
| 2026-08-06 | 1.19 | 1.2 | 1.107 | 1.16 | 3,294 | -1.69% |
| 2026-08-05 | 1.15 | 1.18 | 1.15 | 1.18 | 2,056 | +1.72% |
| 2026-08-03 | 1.09 | 1.19 | 1.09 | 1.16 | 3,095 | +0.00% |
| 2026-07-31 | 1.25 | 1.25 | 1.16 | 1.16 | 4,591 | +0.00% |
| 2026-07-30 | 1.2 | 1.201 | 1.16 | 1.16 | 5,556 | -4.13% |
| 2026-07-29 | 1.2 | 1.25 | 1.15 | 1.21 | 14,869 | -3.20% |
| 2026-07-28 | 1.2 | 1.25 | 1.2 | 1.25 | 5,705 | +2.46% |
| 2026-07-27 | 1.07 | 1.22 | 1.07 | 1.22 | 26,248 | +14.02% |
| 2026-07-24 | 1.1 | 1.125 | 1.07 | 1.07 | 5,041 | -3.60% |
| 2026-07-23 | 1.12 | 1.12 | 1.1 | 1.11 | 8,935 | -3.48% |
| 2026-07-22 | 1.19 | 1.19 | 1.15 | 1.15 | 495 | -1.71% |
| 2026-07-21 | 1.15 | 1.17 | 1.118 | 1.17 | 8,962 | +3.77% |
| 2026-07-20 | 1.17 | 1.17 | 1.107 | 1.128 | 11,869 | -4.04% |
| 2026-07-17 | 1.175 | 1.175 | 1.175 | 1.175 | 1,164 | +1.29% |
| 2026-07-16 | 1.18 | 1.18 | 1.16 | 1.16 | 9,307 | -2.52% |
| 2026-07-14 | 1.15 | 1.19 | 1.15 | 1.19 | 9,397 | -2.46% |
| 2026-07-13 | 1.2 | 1.25 | 1.19 | 1.22 | 4,399 | +1.65% |
| 2026-07-09 | 1.19 | 1.22 | 1.19 | 1.2 | 19,886 | +3.68% |
| 2026-07-08 | 1.2 | 1.2 | 1.13 | 1.158 | 48,714 | +0.66% |
| 2026-07-07 | 1.19 | 1.19 | 1.15 | 1.15 | 10,034 | -4.96% |
| 2026-07-06 | 1.22 | 1.23 | 1.2 | 1.21 | 5,475 | -1.63% |
| 2026-07-02 | 1.15 | 1.26 | 1.15 | 1.23 | 12,834 | -2.38% |
| 2026-07-01 | 1.21 | 1.26 | 1.21 | 1.26 | 6,394 | +1.61% |
| 2026-06-30 | 1.27 | 1.27 | 1.2 | 1.24 | 8,283 | +0.00% |
| 2026-06-25 | 1.258 | 1.258 | 1.24 | 1.24 | 13,372 | +0.81% |
| 2026-06-24 | 1.26 | 1.26 | 1.23 | 1.23 | 12,552 | -2.38% |
| 2026-06-23 | 1.25 | 1.3 | 1.22 | 1.26 | 26,452 | +3.28% |
| 2026-06-22 | 1.2 | 1.22 | 1.2 | 1.22 | 15,552 | +0.83% |
| 2026-06-18 | 1.24 | 1.24 | 1.15 | 1.21 | 18,176 | -0.82% |
| 2026-06-17 | 1.2 | 1.22 | 1.15 | 1.22 | 2,868 | +0.00% |
| 2026-06-16 | 1.2 | 1.22 | 1.2 | 1.22 | 505 | +0.00% |
| 2026-06-15 | 1.3 | 1.4 | 1.07 | 1.22 | 283,819 | -3.94% |
| 2026-06-12 | 1.25 | 1.3 | 1.25 | 1.27 | 19,865 | +0.40% |
| 2026-06-11 | 1.27 | 1.285 | 1.25 | 1.265 | 15,656 | -1.28% |
| 2026-06-10 | 1.28 | 1.281 | 1.28 | 1.281 | 6,196 | -2.92% |
| 2026-06-09 | 1.41 | 1.41 | 1.3 | 1.32 | 13,552 | +0.00% |
| 2026-06-08 | 1.35 | 1.35 | 1.32 | 1.32 | 6,537 | -3.65% |
| 2026-06-05 | 1.35 | 1.38 | 1.35 | 1.37 | 2,430 | +0.00% |
| 2026-06-04 | 1.44 | 1.44 | 1.3 | 1.37 | 12,434 | -2.14% |
| 2026-06-03 | 1.413 | 1.42 | 1.39 | 1.4 | 11,461 | -2.10% |
| 2026-06-02 | 1.45 | 1.485 | 1.4 | 1.43 | 12,858 | -5.30% |
| 2026-06-01 | 1.53 | 1.53 | 1.46 | 1.51 | 20,162 | +7.09% |
| 2026-05-29 | 1.42 | 1.47 | 1.4 | 1.41 | 15,904 | -2.48% |
| 2026-05-28 | 1.5 | 1.5 | 1.446 | 1.446 | 8,114 | +1.82% |
| 2026-05-27 | 1.45 | 1.45 | 1.4 | 1.42 | 18,369 | +2.16% |
| 2026-05-26 | 1.59 | 1.59 | 1.39 | 1.39 | 15,748 | -9.15% |
| 2026-05-22 | 1.44 | 1.59 | 1.44 | 1.53 | 18,596 | +6.25% |
| 2026-05-21 | 1.35 | 1.44 | 1.35 | 1.44 | 7,714 | +5.49% |
| 2026-05-20 | 1.14 | 1.45 | 1.14 | 1.365 | 26,777 | +9.64% |
| 2026-05-19 | 1.3 | 1.3 | 1.2 | 1.245 | 6,953 | -7.78% |
| 2026-05-18 | 1.35 | 1.35 | 1.35 | 1.35 | 709 | -2.17% |
| 2026-05-15 | 1.39 | 1.39 | 1.38 | 1.38 | 346 | +0.00% |
| 2026-05-14 | 1.4 | 1.4 | 1.34 | 1.38 | 6,490 | +1.85% |
| 2026-05-13 | 1.4 | 1.4 | 1.355 | 1.355 | 5,224 | -1.81% |
| 2026-05-12 | 1.305 | 1.381 | 1.305 | 1.38 | 3,647 | +2.99% |
| 2026-05-11 | 1.3 | 1.34 | 1.3 | 1.34 | 3,312 | +3.88% |
| 2026-05-08 | 1.12 | 1.29 | 1.115 | 1.29 | 16,550 | +14.17% |
| 2026-05-07 | 1.11 | 1.13 | 1.11 | 1.13 | 3,098 | -0.01% |
| 2026-05-06 | 1.1 | 1.13 | 1.1 | 1.13 | 6,677 | -0.88% |
| 2026-05-05 | 1.102 | 1.15 | 1.102 | 1.14 | 757 | +1.79% |
| 2026-05-04 | 1.16 | 1.16 | 1.11 | 1.12 | 57,892 | -2.61% |