EQRx, Inc. (EQRX) NASDAQ

Currency In USD

EQRX Historical Return

If you invested $1000 in EQRx, Inc. (EQRX) since IPO date, it would be worth $232.14 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $229.19. This corresponds to total returns of -76.79%, -77.08%, respectively, with annualized returns of -25.09%, -25.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EQRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2023	2.34	2.34	2.34	2.34	2.34	0
November 08, 2023	2.39	2.34	2.34	2.42	2.32	16.55M
November 07, 2023	2.35	2.39	2.39	2.5	2.3	3.31M
November 06, 2023	2.43	2.38	2.38	2.47	2.36	2.07M
November 03, 2023	2.39	2.47	2.47	2.63	2.37	4.29M
November 02, 2023	2.27	2.34	2.34	2.35	2.24	2.76M
November 01, 2023	2.19	2.26	2.26	2.28	2.15	2.89M
October 31, 2023	2.02	2.18	2.18	2.18	2.02	2.28M
October 30, 2023	2.05	2.04	2.04	2.1	2.01	1.85M
October 27, 2023	2.1	2.05	2.05	2.11	2.04	3.47M
October 26, 2023	2.12	2.13	2.13	2.16	2.1	1.9M
October 25, 2023	2.12	2.1	2.1	2.15	2.09	3.77M
October 24, 2023	2.09	2.16	2.16	2.18	2.09	12.01M
October 23, 2023	2.16	2.11	2.11	2.16	2.05	6.38M
October 20, 2023	2.35	2.28	2.28	2.35	2.25	1.56M
October 19, 2023	2.33	2.3	2.3	2.33	2.28	1.21M
October 18, 2023	2.33	2.33	2.33	2.35	2.3	2M
October 17, 2023	2.37	2.35	2.35	2.42	2.34	5.97M
October 16, 2023	2.32	2.39	2.39	2.4	2.3	2.73M
October 13, 2023	2.22	2.32	2.32	2.32	2.19	2.42M
October 12, 2023	2.23	2.21	2.21	2.23	2.19	2.23M
October 11, 2023	2.22	2.22	2.22	2.28	2.21	4.04M
October 10, 2023	2.2	2.23	2.23	2.25	2.2	1.54M
October 09, 2023	2.23	2.2	2.2	2.24	2.19	938,717
October 06, 2023	2.19	2.22	2.22	2.23	2.19	1.58M
October 05, 2023	2.18	2.22	2.22	2.22	2.17	2.31M
October 04, 2023	2.19	2.2	2.2	2.24	2.15	2.57M
October 03, 2023	2.21	2.21	2.21	2.24	2.19	5.45M
October 02, 2023	2.22	2.21	2.21	2.24	2.2	3.18M
September 29, 2023	2.23	2.22	2.22	2.26	2.21	4.53M
September 28, 2023	2.24	2.24	2.24	2.26	2.22	3.81M
September 27, 2023	2.22	2.24	2.24	2.25	2.2	1.33M
September 26, 2023	2.22	2.21	2.21	2.27	2.21	3.74M
September 25, 2023	2.24	2.21	2.21	2.27	2.19	2.11M
September 22, 2023	2.24	2.24	2.24	2.27	2.23	1.03M
September 21, 2023	2.24	2.25	2.25	2.27	2.21	1.28M
September 20, 2023	2.28	2.24	2.24	2.28	2.23	1.23M
September 19, 2023	2.28	2.27	2.27	2.29	2.25	965,069
September 18, 2023	2.27	2.26	2.26	2.32	2.25	1.41M
September 15, 2023	2.29	2.27	2.27	2.31	2.23	7.79M
September 14, 2023	2.3	2.28	2.28	2.3	2.28	1.33M
September 13, 2023	2.29	2.29	2.29	2.3	2.28	1.55M
September 12, 2023	2.29	2.29	2.29	2.31	2.25	1.98M
September 11, 2023	2.27	2.28	2.28	2.29	2.25	1.45M
September 08, 2023	2.22	2.27	2.27	2.29	2.17	24.01M
September 07, 2023	2.31	2.24	2.24	2.31	2.23	1.97M
September 06, 2023	2.28	2.31	2.31	2.31	2.24	1.6M
September 05, 2023	2.3	2.26	2.26	2.3	2.21	2.24M
September 01, 2023	2.31	2.31	2.31	2.35	2.3	1.47M
August 31, 2023	2.28	2.29	2.29	2.31	2.28	1.35M
August 30, 2023	2.29	2.3	2.3	2.32	2.28	1.18M
August 29, 2023	2.3	2.29	2.29	2.32	2.27	1.56M
August 28, 2023	2.3	2.29	2.29	2.33	2.27	1.35M
August 25, 2023	2.26	2.3	2.3	2.31	2.25	1.7M
August 24, 2023	2.26	2.26	2.26	2.27	2.24	2.14M
August 23, 2023	2.24	2.26	2.26	2.27	2.24	2.21M
August 22, 2023	2.22	2.24	2.24	2.26	2.21	3.2M
August 21, 2023	2.25	2.22	2.22	2.27	2.21	2.88M
August 18, 2023	2.2	2.25	2.25	2.25	2.19	1.29M
August 17, 2023	2.24	2.22	2.22	2.25	2.2	1.52M