5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-24.64%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
-30.20%
Equus Total Return, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 7,500 | $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 | 5,800 | $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 | 8,300 | $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 | 9,150 | $13.99 M |
| 04/15/2025 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.90 | 2,400 | $12.36 M |
| 04/14/2025 | $0.90 | $0.90 (0.78%) | $0.93 | $0.87 | 1,443 | $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 | 15,400 | $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 | 11,746 | $13.86 M |
| 04/03/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 1,728 | $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 | 33,938 | $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 | 1,417 | $14.81 M |
| 03/26/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.04 | 1,109 | $14.27 M |
| 03/25/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.04 | 2,828 | $14.27 M |
| 03/24/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.05 | 1,800 | $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 | 1,016 | $14.81 M |
| 03/18/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.01 | 3,028 | $14.67 M |
| 03/17/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.01 | 1,323 | $14.67 M |
| 03/14/2025 | $1.10 | $1.05 (-4.55%) | $1.14 | $1.05 | 1,800 | $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 |
| 03/11/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 500 | $15.76 M |
| 03/10/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.22 | 12,300 | $16.71 M |
| 03/07/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 0 | $16.44 M |
| 03/06/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 600 | $16.44 M |
| 03/05/2025 | $1.39 | $1.21 (-12.95%) | $1.39 | $1.21 | 334 | $16.44 M |
| 03/04/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.21 | 705 | $17.66 M |
| 03/03/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.21 | 7,616 | $16.98 M |
| 02/28/2025 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.25 | 2,217 | $16.98 M |
| 02/27/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.25 | 3,600 | $17.80 M |
| 02/26/2025 | $1.26 | $1.35 (7.14%) | $1.35 | $1.26 | 504 | $18.34 M |
| 02/25/2025 | $1.24 | $1.35 (8.87%) | $1.35 | $1.24 | 7,814 | $18.34 M |
| 02/24/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 6,522 | $17.93 M |
| 02/21/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.34 | 3,445 | $18.61 M |
| 02/20/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.26 | 300 | $17.66 M |
| 02/19/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.32 | 1,000 | $17.93 M |
| 02/18/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.32 | 3,000 | $18.34 M |
| 02/14/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.33 | 9,849 | $18.34 M |
| 02/13/2025 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 7,745 | $17.80 M |
| 02/12/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.28 | 1,240 | $17.66 M |
| 02/11/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $16.98 M |
| 02/10/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 3,534 | $16.98 M |
| 02/07/2025 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.24 | 400 | $16.85 M |
| 02/06/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.36 | 333 | $18.48 M |
| 02/05/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.27 | 1,800 | $17.93 M |
| 02/04/2025 | $1.29 | $1.36 (5.43%) | $1.36 | $1.29 | 5,400 | $18.48 M |
| 02/03/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.22 | 1,940 | $16.98 M |
| 01/31/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.32 | 6,300 | $18.34 M |
| 01/30/2025 | $1.33 | $1.38 (3.76%) | $1.41 | $1.33 | 13,600 | $18.75 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.
