5 DAY PERFORMANCE
+131.53%
1 MONTH PERFORMANCE
+80.39%
3 MONTH PERFORMANCE
+26.72%
6 MONTH PERFORMANCE
+30.09%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
-21.81%
Equus Total Return Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 763 | $8.94 M |
| 11/04/2026 | $0.62 | $0.64 (3.9%) | $0.64 | $0.62 | 1.24 K | $8.94 M |
| 11/03/2026 | $0.61 | $0.63 (3.38%) | $0.63 | $0.61 | 5.80 K | $8.75 M |
| 11/02/2026 | $0.73 | $0.62 (-15.05%) | $0.73 | $0.62 | 4.11 K | $8.66 M |
| 10/30/2026 | $0.61 | $0.63 (4.22%) | $0.64 | $0.58 | 6.81 K | $8.87 M |
| 10/29/2026 | $0.64 | $0.64 (-0.14%) | $0.69 | $0.59 | 8.64 K | $8.94 M |
| 10/28/2026 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 1.10 K | $9.08 M |
| 10/27/2026 | $0.67 | $0.64 (-4.48%) | $0.67 | $0.64 | 25.13 K | $8.94 M |
| 10/26/2026 | $0.77 | $0.70 (-9.09%) | $0.77 | $0.70 | 11.92 K | $9.78 M |
| 10/23/2026 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 229 | $10.97 M |
| 10/22/2026 | $0.88 | $0.81 (-7.39%) | $0.88 | $0.81 | 4.04 K | $11.37 M |
| 10/21/2026 | $0.91 | $0.86 (-5.41%) | $0.93 | $0.85 | 58.00 K | $11.96 M |
| 10/20/2026 | $0.91 | $0.90 (-0.8%) | $0.91 | $0.90 | 800 | $12.57 M |
| 10/19/2026 | $0.99 | $0.99 (-0.03%) | $1.03 | $0.92 | 15.50 K | $13.82 M |
| 10/16/2026 | $0.98 | $0.94 (-3.85%) | $0.98 | $0.90 | 5.24 K | $13.16 M |
| 10/15/2026 | $0.90 | $0.95 (5.56%) | $0.97 | $0.90 | 5.70 K | $13.27 M |
| 10/14/2026 | $0.82 | $0.87 (6.36%) | $1.05 | $0.80 | 4.60 K | $12.15 M |
| 10/13/2026 | $0.83 | $0.84 (0.84%) | $0.86 | $0.83 | 900 | $11.73 M |
| 10/12/2026 | $0.86 | $0.88 (2.75%) | $0.90 | $0.80 | 3.21 K | $12.28 M |
| 10/09/2026 | $0.82 | $0.84 (2.54%) | $0.88 | $0.81 | 4.30 K | $11.72 M |
| 10/08/2026 | $0.83 | $0.80 (-3.15%) | $0.88 | $0.80 | 31.91 K | $11.17 M |
| 10/07/2026 | $0.83 | $0.80 (-3.82%) | $0.83 | $0.79 | 20.85 K | $11.15 M |
| 10/06/2026 | $0.81 | $0.81 (0.98%) | $0.83 | $0.80 | 15.74 K | $11.38 M |
| 10/05/2026 | $0.87 | $0.79 (-9.2%) | $0.92 | $0.78 | 10.23 K | $11.03 M |
| 10/02/2026 | $0.77 | $0.88 (15.52%) | $0.89 | $0.77 | 16.06 K | $12.34 M |
| 10/01/2026 | $0.88 | $0.84 (-5.11%) | $0.88 | $0.83 | 3.93 K | $11.66 M |
| 09/30/2026 | $1.01 | $0.93 (-8.42%) | $1.01 | $0.90 | 49.93 K | $12.92 M |
| 09/29/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.01 | 5.24 K | $14.39 M |
| 09/28/2026 | $0.98 | $1.04 (6.12%) | $1.04 | $0.96 | 5.32 K | $14.53 M |
| 09/25/2026 | $0.95 | $1.00 (5.16%) | $1.00 | $0.95 | 20.40 K | $13.95 M |
| 09/24/2026 | $0.97 | $0.95 (-2.06%) | $0.97 | $0.95 | 7.14 K | $13.27 M |
| 09/23/2026 | $0.95 | $0.98 (3.15%) | $0.98 | $0.95 | 6.11 K | $13.69 M |
| 09/22/2026 | $0.95 | $0.95 (0%) | $0.97 | $0.95 | 5.71 K | $13.27 M |
| 09/21/2026 | $0.96 | $0.95 (-1.03%) | $0.96 | $0.95 | 2.12 K | $13.27 M |
| 09/18/2026 | $0.96 | $0.97 (1.8%) | $0.97 | $0.96 | 2.00 K | $13.61 M |
| 09/17/2026 | $0.96 | $0.94 (-1.99%) | $0.98 | $0.94 | 5.92 K | $13.14 M |
| 09/16/2026 | $0.96 | $0.98 (1.56%) | $0.98 | $0.96 | 4.45 K | $13.62 M |
| 09/15/2026 | $1.05 | $0.96 (-8.46%) | $1.05 | $0.96 | 138.40 K | $13.43 M |
| 09/14/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 309 | $14.11 M |
| 09/11/2026 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 55 | $13.69 M |
| 09/10/2026 | $1.05 | $0.98 (-6.67%) | $1.05 | $0.98 | 2.45 K | $13.69 M |
| 09/09/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.01 | 26.70 K | $14.11 M |
| 09/08/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 8.83 K | $14.25 M |
| 09/04/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 10.94 K | $14.39 M |
| 09/03/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 17.30 K | $14.11 M |
| 09/02/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.01 | 8.72 K | $14.39 M |
| 09/01/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 9.20 K | $14.25 M |
| 08/31/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 28.36 K | $14.25 M |
| 08/28/2026 | $1.01 | $1.01 (0%) | $1.04 | $1.01 | 17.80 K | $14.11 M |
| 08/27/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 6.44 K | $14.39 M |
| 08/26/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 3.35 K | $14.39 M |
| 08/25/2026 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 119 | $14.53 M |
| 08/24/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.02 | 6.44 K | $14.53 M |
| 08/21/2026 | $1.08 | $1.09 (0.93%) | $1.09 | $1.05 | 8.80 K | $15.22 M |
| 08/20/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 2.02 K | $15.22 M |
| 08/19/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 2.50 K | $15.50 M |
| 08/18/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 9.70 K | $15.50 M |
| 08/17/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 4.80 K | $15.64 M |
| 08/14/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.09 | 3.30 K | $16.06 M |
| 08/13/2026 | $1.10 | $1.05 (-4.55%) | $1.14 | $1.02 | 19.00 K | $14.67 M |
| 08/12/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.12 | 1.93 K | $15.64 M |
| 08/11/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 54.70 K | $16.06 M |
| 08/10/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.10 | 6.80 K | $16.06 M |
| 08/07/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.10 | 19.33 K | $16.76 M |
| 08/06/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.11 | 3.30 K | $16.20 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.
