5 DAY PERFORMANCE
+26.72%
1 MONTH PERFORMANCE
+27.83%
3 MONTH PERFORMANCE
+30.09%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
-9.82%
Equus Total Return Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.11 | 3.30 K | $16.20 M |
| 08/05/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 2.10 K | $16.48 M |
| 08/04/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 3.75 K | $16.20 M |
| 08/03/2026 | $1.09 | $1.16 (6.42%) | $1.19 | $1.09 | 3.10 K | $16.20 M |
| 07/31/2026 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.16 | 4.60 K | $16.20 M |
| 07/30/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 5.60 K | $16.20 M |
| 07/29/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.15 | 14.90 K | $16.90 M |
| 07/28/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 5.71 K | $17.46 M |
| 07/27/2026 | $1.07 | $1.22 (14.02%) | $1.22 | $1.07 | 26.25 K | $17.04 M |
| 07/24/2026 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.07 | 5.05 K | $14.94 M |
| 07/23/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.10 | 8.94 K | $15.50 M |
| 07/22/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 500 | $16.06 M |
| 07/21/2026 | $1.15 | $1.17 (1.74%) | $1.17 | $1.12 | 9.00 K | $16.34 M |
| 07/20/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 11.90 K | $15.78 M |
| 07/17/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 1.20 K | $16.48 M |
| 07/16/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.16 | 9.31 K | $16.20 M |
| 07/15/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 9.53 K | $16.62 M |
| 07/14/2026 | $1.15 | $1.19 (3.48%) | $1.19 | $1.15 | 9.40 K | $16.62 M |
| 07/13/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.19 | 4.43 K | $17.04 M |
| 07/10/2026 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 9.40 K | $16.76 M |
| 07/09/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.19 | 19.90 K | $16.76 M |
| 07/08/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.13 | 48.71 K | $16.20 M |
| 07/07/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 10.03 K | $16.06 M |
| 07/06/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.20 | 5.60 K | $16.90 M |
| 07/02/2026 | $1.15 | $1.23 (6.96%) | $1.26 | $1.15 | 12.90 K | $17.18 M |
| 07/01/2026 | $1.21 | $1.26 (4.13%) | $1.26 | $1.21 | 6.40 K | $17.60 M |
| 06/30/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.20 | 8.30 K | $17.32 M |
| 06/29/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 722 | $17.32 M |
| 06/26/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 212 | $17.32 M |
| 06/25/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 13.40 K | $17.32 M |
| 06/24/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 12.60 K | $17.18 M |
| 06/23/2026 | $1.25 | $1.26 (0.8%) | $1.30 | $1.22 | 26.50 K | $17.60 M |
| 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 |
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.
