5 DAY PERFORMANCE
+27.83%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
+12.21%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+63.32%
Equus Total Return Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.10 | $1.11 (0.72%) | $1.11 | $1.10 | 3.91 K | $15.62 M |
| 05/05/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 800 | $15.62 M |
| 05/04/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 57.90 K | $15.35 M |
| 05/01/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 6.00 K | $15.76 M |
| 04/30/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 12.80 K | $16.04 M |
| 04/29/2026 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.11 | 13.70 K | $15.62 M |
| 04/28/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 7.20 K | $15.62 M |
| 04/27/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 2.70 K | $16.31 M |
| 04/24/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 816 | $17.00 M |
| 04/23/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 3.11 K | $17.82 M |
| 04/22/2026 | $1.34 | $1.35 (0.75%) | $1.35 | $1.34 | 1.94 K | $18.50 M |
| 04/21/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.35 | 4.90 K | $18.78 M |
| 04/20/2026 | $1.35 | $1.38 (2.22%) | $1.45 | $1.35 | 2.30 K | $18.91 M |
| 04/17/2026 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.38 | 13.80 K | $19.74 M |
| 04/16/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 1.13 K | $19.46 M |
| 04/15/2026 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 800 | $19.84 M |
| 04/14/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.40 | 5.35 K | $19.70 M |
| 04/13/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 1.60 K | $19.29 M |
| 04/10/2026 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.39 | 705 | $19.02 M |
| 04/09/2026 | $1.37 | $1.41 (2.92%) | $1.43 | $1.37 | 2.72 K | $19.29 M |
| 04/08/2026 | $1.46 | $1.41 (-3.42%) | $1.49 | $1.38 | 7.83 K | $19.29 M |
| 04/07/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.42 | 10.13 K | $19.43 M |
| 04/06/2026 | $1.60 | $1.45 (-9.38%) | $1.62 | $1.45 | 20.71 K | $19.84 M |
| 04/02/2026 | $1.82 | $1.51 (-17.03%) | $1.82 | $1.50 | 36.62 K | $20.66 M |
| 04/01/2026 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.84 | 3.80 K | $25.17 M |
| 03/31/2026 | $1.93 | $1.84 (-4.66%) | $2.03 | $1.84 | 21.44 K | $25.17 M |
| 03/30/2026 | $1.98 | $1.93 (-2.53%) | $2.00 | $1.74 | 22.63 K | $26.40 M |
| 03/27/2026 | $1.77 | $1.87 (5.65%) | $2.05 | $1.77 | 12.30 K | $25.58 M |
| 03/26/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.79 | 600 | $24.49 M |
| 03/25/2026 | $1.80 | $1.79 (-0.56%) | $1.87 | $1.77 | 6.62 K | $24.49 M |
| 03/24/2026 | $1.79 | $1.83 (2.23%) | $1.85 | $1.72 | 8.00 K | $25.04 M |
| 03/23/2026 | $1.61 | $1.72 (6.83%) | $1.74 | $1.55 | 18.73 K | $23.53 M |
| 03/20/2026 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.64 | 16.90 K | $22.71 M |
| 03/19/2026 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.77 | 7.71 K | $24.22 M |
| 03/18/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.79 | 18.99 K | $25.04 M |
| 03/17/2026 | $1.90 | $1.76 (-7.37%) | $1.90 | $1.76 | 12.50 K | $24.08 M |
| 03/16/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.60 | 11.84 K | $24.90 M |
| 03/13/2026 | $1.67 | $1.74 (4.19%) | $1.74 | $1.67 | 4.74 K | $23.80 M |
| 03/12/2026 | $1.50 | $1.60 (6.67%) | $1.62 | $1.49 | 7.08 K | $21.89 M |
| 03/11/2026 | $1.53 | $1.54 (0.65%) | $1.54 | $1.52 | 5.72 K | $21.07 M |
| 03/10/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 2.33 K | $20.52 M |
| 03/09/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 7.74 K | $19.84 M |
| 03/06/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 4.60 K | $19.56 M |
| 03/05/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.34 | 739 | $18.88 M |
| 03/04/2026 | $1.30 | $1.39 (6.92%) | $1.39 | $1.30 | 3.03 K | $19.02 M |
| 03/03/2026 | $1.35 | $1.40 (3.7%) | $1.40 | $1.35 | 2.20 K | $19.15 M |
| 03/02/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 7.80 K | $19.56 M |
| 02/27/2026 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.35 | 721 | $18.47 M |
| 02/26/2026 | $1.32 | $1.38 (4.55%) | $1.39 | $1.32 | 2.60 K | $18.88 M |
| 02/25/2026 | $1.26 | $1.40 (11.11%) | $1.40 | $1.26 | 2.10 K | $19.15 M |
| 02/24/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.36 | 5.43 K | $18.74 M |
| 02/23/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 2 | $18.74 M |
| 02/20/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 0 | $18.74 M |
| 02/19/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.35 | 3.11 K | $18.74 M |
| 02/18/2026 | $1.36 | $1.37 (0.74%) | $1.37 | $1.36 | 400 | $18.74 M |
| 02/17/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 1.00 K | $18.47 M |
| 02/13/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 151 | $18.74 M |
| 02/12/2026 | $1.36 | $1.37 (0.74%) | $1.37 | $1.31 | 1.93 K | $18.74 M |
| 02/11/2026 | $1.26 | $1.37 (8.73%) | $1.37 | $1.26 | 2.80 K | $18.74 M |
| 02/10/2026 | $1.34 | $1.35 (0.75%) | $1.35 | $1.32 | 1.30 K | $18.47 M |
| 02/09/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 1.83 K | $18.47 M |
| 02/06/2026 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.29 | 3.11 K | $17.92 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.
