5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-24.14%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-25.68%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 746 | $15.59 M |
| 03/11/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 500 | $15.76 M |
| 03/10/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.22 | 12,300 | $16.71 M |
| 03/07/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 0 | $16.44 M |
| 03/06/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 600 | $16.44 M |
| 03/05/2025 | $1.39 | $1.21 (-12.95%) | $1.39 | $1.21 | 334 | $16.44 M |
| 03/04/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.21 | 705 | $17.66 M |
| 03/03/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.21 | 7,616 | $16.98 M |
| 02/28/2025 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.25 | 2,217 | $16.98 M |
| 02/27/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.25 | 3,600 | $17.80 M |
| 02/26/2025 | $1.26 | $1.35 (7.14%) | $1.35 | $1.26 | 504 | $18.34 M |
| 02/25/2025 | $1.24 | $1.35 (8.87%) | $1.35 | $1.24 | 7,814 | $18.34 M |
| 02/24/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 6,522 | $17.93 M |
| 02/21/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.34 | 3,445 | $18.61 M |
| 02/20/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.26 | 300 | $17.66 M |
| 02/19/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.32 | 1,000 | $17.93 M |
| 02/18/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.32 | 3,000 | $18.34 M |
| 02/14/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.33 | 9,849 | $18.34 M |
| 02/13/2025 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 7,745 | $17.80 M |
| 02/12/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.28 | 1,240 | $17.66 M |
| 02/11/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $16.98 M |
| 02/10/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 3,534 | $16.98 M |
| 02/07/2025 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.24 | 400 | $16.85 M |
| 02/06/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.36 | 333 | $18.48 M |
| 02/05/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.27 | 1,800 | $17.93 M |
| 02/04/2025 | $1.29 | $1.36 (5.43%) | $1.36 | $1.29 | 5,400 | $18.48 M |
| 02/03/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.22 | 1,940 | $16.98 M |
| 01/31/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.32 | 6,300 | $18.34 M |
| 01/30/2025 | $1.33 | $1.38 (3.76%) | $1.41 | $1.33 | 13,600 | $18.75 M |
| 01/29/2025 | $1.28 | $1.34 (4.69%) | $1.34 | $1.28 | 606 | $18.21 M |
| 01/28/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 4,700 | $17.66 M |
| 01/27/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 2,100 | $16.98 M |
| 01/24/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 127 | $16.57 M |
| 01/23/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 12,300 | $16.71 M |
| 01/22/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 500 | $16.44 M |
| 01/21/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 1,919 | $16.98 M |
| 01/17/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.21 | 16,200 | $16.98 M |
| 01/16/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 3,219 | $16.98 M |
| 01/15/2025 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.24 | 8,947 | $17.25 M |
| 01/14/2025 | $1.10 | $1.25 (13.64%) | $1.25 | $1.10 | 13,408 | $16.98 M |
| 01/13/2025 | $1.11 | $1.09 (-1.8%) | $1.18 | $1.07 | 8,930 | $14.81 M |
| 01/10/2025 | $1.03 | $1.13 (9.71%) | $1.13 | $1.01 | 20,227 | $15.35 M |
| 01/08/2025 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.02 | 21,900 | $13.86 M |
| 01/07/2025 | $1.10 | $1.05 (-4.55%) | $1.14 | $1.05 | 2,500 | $14.27 M |
| 01/06/2025 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 8,322 | $14.94 M |
| 01/03/2025 | $1.10 | $1.17 (6.36%) | $1.21 | $1.10 | 7,533 | $15.90 M |
| 01/02/2025 | $1.08 | $1.17 (8.33%) | $1.27 | $1.08 | 17,849 | $15.90 M |
| 12/31/2024 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.07 | 14,166 | $14.94 M |
| 12/30/2024 | $1.19 | $1.08 (-9.24%) | $1.22 | $1.08 | 16,300 | $14.67 M |
| 12/27/2024 | $1.15 | $1.10 (-4.35%) | $1.33 | $1.09 | 23,700 | $14.94 M |
| 12/26/2024 | $1.12 | $1.18 (5.36%) | $1.38 | $1.06 | 74,700 | $16.03 M |
| 12/24/2024 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.06 | 624 | $14.54 M |
| 12/23/2024 | $1.02 | $1.05 (2.94%) | $1.19 | $1.02 | 43,438 | $14.27 M |
| 12/20/2024 | $1.02 | $1.06 (3.92%) | $1.06 | $1.02 | 8,810 | $14.40 M |
| 12/19/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $1.01 | 38,903 | $14.13 M |
| 12/18/2024 | $1.09 | $1.06 (-2.75%) | $1.13 | $1.05 | 6,800 | $14.40 M |
| 12/17/2024 | $1.11 | $1.11 (0%) | $1.24 | $1.10 | 18,124 | $15.08 M |
| 12/16/2024 | $1.07 | $1.12 (4.67%) | $1.23 | $1.07 | 31,200 | $15.22 M |
| 12/13/2024 | $1.10 | $1.10 (0%) | $1.33 | $1.04 | 53,755 | $14.94 M |
| 12/12/2024 | $1.05 | $1.10 (4.76%) | $1.11 | $1.05 | 37,125 | $14.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
