5 DAY PERFORMANCE
+21.49%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+8.09%
Equus Total Return Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 15.60 K | $17.04 M |
| 06/18/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.15 | 34.60 K | $16.90 M |
| 06/17/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.15 | 2.90 K | $17.04 M |
| 06/16/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 505 | $17.04 M |
| 06/15/2026 | $1.30 | $1.22 (-6.15%) | $1.40 | $1.07 | 283.85 K | $17.04 M |
| 06/12/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 19.90 K | $17.74 M |
| 06/11/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.25 | 15.70 K | $17.60 M |
| 06/10/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 6.20 K | $17.88 M |
| 06/09/2026 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 13.60 K | $18.44 M |
| 06/08/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 6.54 K | $18.44 M |
| 06/05/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.35 | 2.43 K | $19.13 M |
| 06/04/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.30 | 12.43 K | $19.13 M |
| 06/03/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.39 | 11.50 K | $19.55 M |
| 06/02/2026 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.40 | 12.90 K | $19.97 M |
| 06/01/2026 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.46 | 20.20 K | $21.09 M |
| 05/29/2026 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.40 | 15.91 K | $19.69 M |
| 05/28/2026 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.45 | 8.11 K | $20.25 M |
| 05/27/2026 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 18.40 K | $19.83 M |
| 05/26/2026 | $1.59 | $1.39 (-12.58%) | $1.59 | $1.39 | 16.07 K | $19.41 M |
| 05/22/2026 | $1.44 | $1.53 (6.25%) | $1.59 | $1.44 | 18.60 K | $21.37 M |
| 05/21/2026 | $1.35 | $1.44 (6.67%) | $1.44 | $1.35 | 7.80 K | $20.11 M |
| 05/20/2026 | $1.14 | $1.37 (20.18%) | $1.45 | $1.14 | 26.80 K | $19.13 M |
| 05/19/2026 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.20 | 7.00 K | $17.46 M |
| 05/18/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 709 | $18.86 M |
| 05/15/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 346 | $19.27 M |
| 05/14/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 6.50 K | $19.27 M |
| 05/13/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.36 | 5.22 K | $19.00 M |
| 05/12/2026 | $1.31 | $1.38 (5.34%) | $1.38 | $1.31 | 3.65 K | $19.27 M |
| 05/11/2026 | $1.30 | $1.34 (3.08%) | $1.34 | $1.30 | 3.31 K | $18.72 M |
| 05/08/2026 | $1.12 | $1.29 (15.18%) | $1.29 | $1.12 | 16.60 K | $18.02 M |
| 05/07/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 3.10 K | $15.78 M |
| 05/06/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 6.70 K | $15.78 M |
| 05/05/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 800 | $15.92 M |
| 05/04/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 57.90 K | $15.64 M |
| 05/01/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 6.00 K | $16.06 M |
| 04/30/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 12.80 K | $16.34 M |
| 04/29/2026 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.11 | 13.70 K | $15.92 M |
| 04/28/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.11 | 7.20 K | $15.92 M |
| 04/27/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 2.70 K | $16.62 M |
| 04/24/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 800 | $17.32 M |
| 04/23/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 3.10 K | $18.16 M |
| 04/22/2026 | $1.34 | $1.35 (0.75%) | $1.35 | $1.34 | 1.90 K | $18.86 M |
| 04/21/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.35 | 4.90 K | $19.13 M |
| 04/20/2026 | $1.35 | $1.38 (2.22%) | $1.45 | $1.35 | 2.30 K | $19.27 M |
| 04/17/2026 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.38 | 13.80 K | $20.11 M |
| 04/16/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 1.10 K | $19.83 M |
| 04/15/2026 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 800 | $20.25 M |
| 04/14/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.40 | 5.30 K | $20.11 M |
| 04/13/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 1.60 K | $19.69 M |
| 04/10/2026 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.39 | 700 | $19.41 M |
| 04/09/2026 | $1.37 | $1.41 (2.92%) | $1.43 | $1.37 | 2.70 K | $19.69 M |
| 04/08/2026 | $1.46 | $1.41 (-3.42%) | $1.49 | $1.38 | 7.80 K | $19.69 M |
| 04/07/2026 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.42 | 10.10 K | $19.83 M |
| 04/06/2026 | $1.60 | $1.45 (-9.37%) | $1.62 | $1.45 | 20.70 K | $20.25 M |
| 04/02/2026 | $1.82 | $1.51 (-17.03%) | $1.82 | $1.50 | 36.40 K | $21.09 M |
| 04/01/2026 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.84 | 3.80 K | $25.70 M |
| 03/31/2026 | $1.93 | $1.84 (-4.66%) | $2.03 | $1.84 | 21.40 K | $25.70 M |
| 03/30/2026 | $1.98 | $1.93 (-2.53%) | $2.00 | $1.74 | 22.60 K | $26.96 M |
| 03/27/2026 | $1.77 | $1.87 (5.65%) | $2.05 | $1.77 | 12.30 K | $26.12 M |
| 03/26/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.79 | 600 | $25.00 M |
| 03/25/2026 | $1.80 | $1.79 (-0.56%) | $1.87 | $1.77 | 6.60 K | $25.00 M |
| 03/24/2026 | $1.79 | $1.83 (2.23%) | $1.85 | $1.72 | 8.00 K | $25.56 M |
| 03/23/2026 | $1.61 | $1.72 (6.83%) | $1.74 | $1.55 | 18.70 K | $24.02 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.
