5 DAY PERFORMANCE
+56.23%
1 MONTH PERFORMANCE
+34.86%
3 MONTH PERFORMANCE
+20.49%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
-33.78%
Equus Total Return Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
