5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+54.55%
3 MONTH PERFORMANCE
+18.36%
6 MONTH PERFORMANCE
+19.44%
YEAR-TO-DATE PERFORMANCE
+19.44%
1 YEAR PERFORMANCE
-4.10%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/09/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $12.91 M |
| 05/08/2025 | $0.96 | $0.95 (-1.9%) | $0.96 | $0.95 | 3.89 K | $12.84 M |
| 05/07/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $12.23 M |
| 05/06/2025 | $1.00 | $0.90 (-9.9%) | $1.00 | $0.90 | 700 | $12.23 M |
| 05/05/2025 | $0.87 | $0.93 (6.32%) | $0.97 | $0.87 | 4.41 K | $12.57 M |
| 05/02/2025 | $0.96 | $0.96 (0%) | $1.00 | $0.95 | 12.95 K | $13.04 M |
| 05/01/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 233 | $13.72 M |
| 04/30/2025 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 1.74 K | $14.13 M |
| 04/29/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 0 | $14.13 M |
| 04/28/2025 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 7.50 K | $14.13 M |
| 04/25/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 0 | $13.59 M |
| 04/24/2025 | $0.88 | $1.00 (13.64%) | $1.00 | $0.88 | 5.80 K | $13.59 M |
| 04/23/2025 | $0.93 | $1.00 (8.11%) | $1.01 | $0.93 | 733 | $13.59 M |
| 04/22/2025 | $0.98 | $1.02 (4.45%) | $1.02 | $0.98 | 608 | $13.86 M |
| 04/21/2025 | $0.93 | $1.06 (13.54%) | $1.06 | $0.93 | 8.30 K | $14.40 M |
| 04/17/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 700 | $13.72 M |
| 04/16/2025 | $0.94 | $1.03 (9.57%) | $1.03 | $0.88 | 9.15 K | $13.99 M |
| 04/15/2025 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.90 | 2.40 K | $12.36 M |
| 04/14/2025 | $0.90 | $0.90 (0.78%) | $0.93 | $0.87 | 1.44 K | $12.25 M |
| 04/11/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $12.23 M |
| 04/10/2025 | $1.00 | $0.90 (-10%) | $1.00 | $0.90 | 15.40 K | $12.23 M |
| 04/09/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 526 | $13.99 M |
| 04/08/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 245 | $13.59 M |
| 04/07/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 987 | $13.59 M |
| 04/04/2025 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 11.75 K | $13.86 M |
| 04/03/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 1.73 K | $14.27 M |
| 04/02/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 237 | $13.99 M |
| 04/01/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 0 | $13.72 M |
| 03/31/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.00 | 33.94 K | $13.72 M |
| 03/28/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 746 | $14.40 M |
| 03/27/2025 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 1.42 K | $14.81 M |
| 03/26/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.04 | 1.11 K | $14.27 M |
| 03/25/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.04 | 2.83 K | $14.27 M |
| 03/24/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.05 | 1.80 K | $14.27 M |
| 03/21/2025 | $1.02 | $1.09 (6.86%) | $1.09 | $1.02 | 733 | $14.81 M |
| 03/20/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $1.02 | 811 | $14.54 M |
| 03/19/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.09 | 1.02 K | $14.81 M |
| 03/18/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.01 | 3.03 K | $14.67 M |
| 03/17/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.01 | 1.32 K | $14.67 M |
| 03/14/2025 | $1.10 | $1.05 (-4.55%) | $1.14 | $1.05 | 1.80 K | $14.27 M |
| 03/13/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 441 | $15.35 M |
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.11 | 746 | $15.08 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.
