5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
+8.28%
6 MONTH PERFORMANCE
+92.63%
YEAR-TO-DATE PERFORMANCE
+66.36%
1 YEAR PERFORMANCE
+39.69%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.80 | 6.50 K | $25.13 M |
| 11/06/2025 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.88 | 1.85 K | $25.54 M |
| 11/05/2025 | $1.95 | $1.96 (0.51%) | $1.96 | $1.95 | 513 | $26.63 M |
| 11/04/2025 | $2.00 | $1.92 (-4%) | $2.01 | $1.85 | 16.14 K | $26.09 M |
| 11/03/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.80 | 6.45 K | $25.13 M |
| 10/31/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 9.10 K | $23.78 M |
| 10/30/2025 | $1.76 | $1.81 (2.84%) | $1.84 | $1.76 | 2.43 K | $24.59 M |
| 10/29/2025 | $1.74 | $1.82 (4.6%) | $1.84 | $1.74 | 1.80 K | $24.73 M |
| 10/28/2025 | $1.81 | $1.83 (1.1%) | $1.86 | $1.75 | 3.30 K | $24.86 M |
| 10/27/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.76 | 9.41 K | $24.18 M |
| 10/24/2025 | $1.88 | $1.85 (-1.6%) | $1.99 | $1.85 | 5.10 K | $25.13 M |
| 10/23/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 312 | $25.13 M |
| 10/22/2025 | $1.82 | $1.88 (3.3%) | $1.89 | $1.82 | 3.11 K | $25.54 M |
| 10/21/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.86 | 11.70 K | $25.54 M |
| 10/20/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.96 | 6.53 K | $26.90 M |
| 10/17/2025 | $2.03 | $2.09 (2.96%) | $2.10 | $2.00 | 16.65 K | $28.39 M |
| 10/16/2025 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.06 | 10.35 K | $28.12 M |
| 10/15/2025 | $2.18 | $2.11 (-3.21%) | $2.27 | $2.11 | 28.10 K | $28.67 M |
| 10/14/2025 | $2.22 | $2.21 (-0.45%) | $2.27 | $2.21 | 6.73 K | $30.03 M |
| 10/13/2025 | $2.17 | $2.27 (4.61%) | $2.29 | $2.14 | 57.60 K | $30.84 M |
| 10/10/2025 | $2.07 | $2.08 (0.48%) | $2.26 | $2.07 | 38.42 K | $28.26 M |
| 10/09/2025 | $2.10 | $2.16 (2.86%) | $2.20 | $2.10 | 8.00 K | $29.35 M |
| 10/08/2025 | $2.14 | $2.15 (0.47%) | $2.18 | $2.14 | 1.60 K | $29.21 M |
| 10/07/2025 | $2.19 | $2.14 (-2.28%) | $2.24 | $2.14 | 11.20 K | $29.07 M |
| 10/06/2025 | $2.24 | $2.20 (-1.79%) | $2.29 | $2.16 | 25.40 K | $29.89 M |
| 10/03/2025 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.25 | 5.23 K | $31.25 M |
| 10/02/2025 | $2.22 | $2.32 (4.5%) | $2.33 | $2.22 | 21.30 K | $31.52 M |
| 10/01/2025 | $2.27 | $2.27 (0%) | $2.30 | $2.20 | 2.50 K | $30.84 M |
| 09/30/2025 | $2.30 | $2.25 (-2.17%) | $2.32 | $2.25 | 10.94 K | $30.57 M |
| 09/29/2025 | $2.39 | $2.34 (-2.09%) | $2.43 | $2.30 | 20.40 K | $31.79 M |
| 09/26/2025 | $2.44 | $2.38 (-2.46%) | $2.45 | $2.29 | 17.90 K | $32.33 M |
| 09/25/2025 | $2.36 | $2.44 (3.39%) | $2.44 | $2.28 | 17.53 K | $33.15 M |
| 09/24/2025 | $2.30 | $2.32 (0.87%) | $2.32 | $2.30 | 1.30 K | $31.52 M |
| 09/23/2025 | $2.24 | $2.26 (0.89%) | $2.28 | $2.24 | 3.05 K | $30.70 M |
| 09/22/2025 | $2.13 | $2.22 (4.23%) | $2.24 | $2.13 | 12.10 K | $30.16 M |
| 09/19/2025 | $2.08 | $2.17 (4.33%) | $2.24 | $2.08 | 27.80 K | $29.48 M |
| 09/18/2025 | $2.49 | $2.09 (-16.06%) | $2.49 | $2.08 | 126.00 K | $28.39 M |
| 09/17/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.44 | 37.90 K | $33.42 M |
| 09/16/2025 | $2.49 | $2.48 (-0.4%) | $2.49 | $2.42 | 5.44 K | $33.69 M |
| 09/15/2025 | $2.47 | $2.49 (0.81%) | $2.49 | $2.46 | 35.71 K | $33.83 M |
| 09/12/2025 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.39 | 17.60 K | $33.29 M |
| 09/11/2025 | $2.44 | $2.47 (1.23%) | $2.47 | $2.38 | 36.15 K | $33.56 M |
| 09/10/2025 | $2.36 | $2.45 (3.81%) | $2.47 | $2.31 | 52.42 K | $33.29 M |
| 09/09/2025 | $2.42 | $2.48 (2.48%) | $2.48 | $2.38 | 65.90 K | $33.69 M |
| 09/08/2025 | $2.32 | $2.45 (5.6%) | $2.47 | $2.25 | 49.23 K | $33.29 M |
| 09/05/2025 | $2.21 | $2.26 (2.26%) | $2.30 | $2.21 | 26.15 K | $30.70 M |
| 09/04/2025 | $2.26 | $2.26 (0%) | $2.29 | $2.19 | 34.35 K | $30.70 M |
| 09/03/2025 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.26 | 67.40 K | $31.25 M |
| 09/02/2025 | $2.08 | $2.35 (12.98%) | $2.44 | $2.07 | 334.60 K | $31.93 M |
| 08/29/2025 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.05 | 45.71 K | $28.12 M |
| 08/28/2025 | $2.05 | $2.06 (0.49%) | $2.09 | $2.00 | 38.70 K | $27.99 M |
| 08/27/2025 | $2.00 | $2.04 (2%) | $2.05 | $2.00 | 120.73 K | $27.72 M |
| 08/26/2025 | $2.03 | $2.03 (0%) | $2.04 | $2.00 | 64.70 K | $27.58 M |
| 08/25/2025 | $1.99 | $2.01 (1.01%) | $2.03 | $1.97 | 53.70 K | $27.31 M |
| 08/22/2025 | $1.92 | $1.95 (1.56%) | $2.04 | $1.90 | 119.42 K | $26.49 M |
| 08/21/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.90 | 89.12 K | $26.09 M |
| 08/20/2025 | $1.89 | $1.90 (0.53%) | $1.94 | $1.84 | 142.20 K | $25.81 M |
| 08/19/2025 | $1.91 | $1.84 (-3.66%) | $1.94 | $1.82 | 26.90 K | $25.00 M |
| 08/18/2025 | $1.87 | $1.95 (4.28%) | $1.97 | $1.84 | 72.93 K | $26.49 M |
| 08/15/2025 | $1.90 | $1.87 (-1.58%) | $1.94 | $1.79 | 96.21 K | $25.41 M |
| 08/14/2025 | $1.80 | $1.89 (5%) | $1.89 | $1.75 | 151.40 K | $25.68 M |
| 08/13/2025 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.76 | 54.62 K | $24.05 M |
| 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 |
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.
