5 DAY PERFORMANCE
+7.98%
1 MONTH PERFORMANCE
+26.62%
3 MONTH PERFORMANCE
+107.03%
6 MONTH PERFORMANCE
+35.38%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
+34.35%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $1.76 | $1.76 (0%) | $1.83 | $1.70 | 54.80 K | $23.91 M |
| 08/11/2025 | $1.68 | $1.72 (2.38%) | $1.80 | $1.68 | 115.46 K | $23.37 M |
| 08/08/2025 | $1.63 | $1.69 (3.68%) | $1.70 | $1.60 | 146.80 K | $22.96 M |
| 08/07/2025 | $1.56 | $1.63 (4.49%) | $1.63 | $1.47 | 33.94 K | $22.15 M |
| 08/06/2025 | $1.50 | $1.60 (6.67%) | $2.11 | $1.35 | 256.01 K | $21.74 M |
| 08/05/2025 | $1.49 | $1.50 (0.67%) | $1.50 | $1.48 | 42.70 K | $20.38 M |
| 08/04/2025 | $1.48 | $1.49 (0.68%) | $1.50 | $1.48 | 21.04 K | $20.24 M |
| 08/01/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.47 | 2.00 K | $20.11 M |
| 07/31/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.48 | 1.40 K | $20.11 M |
| 07/30/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.48 | 29.11 K | $20.24 M |
| 07/29/2025 | $1.50 | $1.50 (0%) | $1.55 | $1.47 | 70.14 K | $20.38 M |
| 07/28/2025 | $1.44 | $1.49 (3.47%) | $1.51 | $1.40 | 110.93 K | $20.24 M |
| 07/25/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.40 | 11.56 K | $19.43 M |
| 07/24/2025 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 60 | $19.56 M |
| 07/23/2025 | $1.44 | $1.44 (0%) | $1.45 | $1.44 | 26.10 K | $19.56 M |
| 07/22/2025 | $1.44 | $1.45 (0.69%) | $1.45 | $1.44 | 5.80 K | $19.70 M |
| 07/21/2025 | $1.42 | $1.45 (2.11%) | $1.45 | $1.42 | 4.21 K | $19.70 M |
| 07/18/2025 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 20 | $19.70 M |
| 07/17/2025 | $1.44 | $1.45 (0.69%) | $1.45 | $1.44 | 2.70 K | $19.70 M |
| 07/16/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.42 | 8.00 K | $19.56 M |
| 07/15/2025 | $1.43 | $1.43 (0%) | $1.44 | $1.42 | 10.68 K | $19.43 M |
| 07/14/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.39 | 11.14 K | $19.16 M |
| 07/11/2025 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.39 | 400 | $18.88 M |
| 07/10/2025 | $1.39 | $1.42 (2.16%) | $1.42 | $1.39 | 10.55 K | $19.29 M |
| 07/09/2025 | $1.39 | $1.40 (0.72%) | $1.40 | $1.37 | 3.30 K | $19.02 M |
| 07/08/2025 | $1.37 | $1.39 (1.46%) | $1.40 | $1.37 | 17.44 K | $18.88 M |
| 07/07/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.35 | 9.94 K | $18.34 M |
| 07/03/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.37 | 8.80 K | $19.16 M |
| 07/02/2025 | $1.32 | $1.40 (6.06%) | $1.40 | $1.32 | 9.20 K | $19.02 M |
| 07/01/2025 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.35 | 579 | $18.34 M |
| 06/30/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.36 | 2.33 K | $18.48 M |
| 06/27/2025 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 33.13 K | $18.48 M |
| 06/26/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.36 | 7.31 K | $18.75 M |
| 06/25/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.33 | 63.80 K | $18.61 M |
| 06/24/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.32 | 10.74 K | $18.48 M |
| 06/23/2025 | $1.36 | $1.36 (0%) | $1.37 | $1.30 | 7.20 K | $18.48 M |
| 06/20/2025 | $1.34 | $1.36 (1.49%) | $1.36 | $1.34 | 1.30 K | $18.48 M |
| 06/18/2025 | $1.35 | $1.35 (0%) | $1.37 | $1.35 | 9.10 K | $18.34 M |
| 06/17/2025 | $1.30 | $1.35 (3.85%) | $1.35 | $1.29 | 4.50 K | $18.34 M |
| 06/16/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.34 | 4.04 K | $18.61 M |
| 06/13/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.33 | 10.90 K | $18.48 M |
| 06/12/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.31 | 3.72 K | $17.80 M |
| 06/11/2025 | $1.27 | $1.31 (3.15%) | $1.34 | $1.27 | 7.48 K | $17.80 M |
| 06/10/2025 | $1.35 | $1.37 (1.48%) | $1.37 | $1.35 | 13.40 K | $18.61 M |
| 06/09/2025 | $1.27 | $1.34 (5.51%) | $1.35 | $1.27 | 28.10 K | $18.21 M |
| 06/06/2025 | $1.20 | $1.27 (5.83%) | $1.35 | $1.20 | 8.73 K | $17.25 M |
| 06/05/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.25 | 57.24 K | $16.98 M |
| 06/04/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.21 | 2.50 K | $17.39 M |
| 06/03/2025 | $1.19 | $1.20 (0.84%) | $1.25 | $1.10 | 14.80 K | $16.30 M |
| 06/02/2025 | $1.00 | $1.09 (9%) | $1.09 | $1.00 | 6.61 K | $14.81 M |
| 05/30/2025 | $0.97 | $1.00 (3.62%) | $1.01 | $0.97 | 2.50 K | $13.59 M |
| 05/29/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $0.99 | 7.20 K | $14.54 M |
| 05/28/2025 | $0.94 | $1.00 (6.38%) | $1.00 | $0.94 | 8.60 K | $13.59 M |
| 05/27/2025 | $0.86 | $0.90 (4.34%) | $0.94 | $0.84 | 1.63 K | $12.26 M |
| 05/23/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 204 | $12.91 M |
| 05/22/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.98 | 9.04 K | $13.86 M |
| 05/21/2025 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.95 | 2.33 K | $13.18 M |
| 05/20/2025 | $0.95 | $1.01 (6.32%) | $1.05 | $0.95 | 19.06 K | $13.72 M |
| 05/19/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 400 | $11.55 M |
| 05/16/2025 | $0.81 | $0.85 (4.94%) | $0.85 | $0.81 | 642 | $11.55 M |
| 05/15/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 0 | $11.55 M |
| 05/14/2025 | $0.85 | $0.85 (-0.01%) | $0.85 | $0.85 | 234 | $11.48 M |
| 05/13/2025 | $0.85 | $0.78 (-8.34%) | $0.92 | $0.74 | 15.30 K | $10.60 M |
| 05/12/2025 | $1.01 | $0.85 (-15.83%) | $1.01 | $0.84 | 33.72 K | $11.55 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.
