Equus Total Return, Inc. - EQS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.85	1.85	1.85	1.85	1.8	6,504
November 06, 2025	1.91	1.88	1.88	1.91	1.88	1,848
November 05, 2025	1.95	1.96	1.96	1.96	1.95	513
November 04, 2025	2	1.92	1.92	2.01	1.86	15,565
November 03, 2025	1.85	1.85	1.85	1.85	1.8	6,445
October 31, 2025	1.85	1.75	1.75	1.85	1.75	9,100
October 30, 2025	1.76	1.81	1.81	1.84	1.76	2,427
October 29, 2025	1.74	1.82	1.82	1.84	1.74	1,800
October 28, 2025	1.81	1.83	1.83	1.86	1.75	3,300
October 27, 2025	1.81	1.78	1.78	1.81	1.76	9,413
October 24, 2025	1.88	1.85	1.85	1.99	1.85	5,100
October 23, 2025	1.85	1.85	1.85	1.85	1.85	312
October 22, 2025	1.82	1.88	1.88	1.89	1.82	3,114
October 21, 2025	1.88	1.88	1.88	1.95	1.86	11,700
October 20, 2025	2.07	1.98	1.98	2.07	1.96	6,534
October 17, 2025	2.03	2.09	2.09	2.1	2	16,646
October 16, 2025	2.12	2.07	2.07	2.15	2.06	10,346
October 15, 2025	2.18	2.11	2.11	2.27	2.11	28,100
October 14, 2025	2.22	2.21	2.21	2.27	2.21	6,731
October 13, 2025	2.17	2.27	2.27	2.29	2.14	57,600
October 10, 2025	2.07	2.08	2.08	2.26	2.07	38,421
October 09, 2025	2.1	2.16	2.16	2.2	2.1	8,000
October 08, 2025	2.14	2.15	2.15	2.18	2.14	1,600
October 07, 2025	2.19	2.14	2.14	2.24	2.14	11,200
October 06, 2025	2.24	2.2	2.2	2.29	2.16	25,400
October 03, 2025	2.36	2.3	2.3	2.36	2.25	5,227
October 02, 2025	2.22	2.32	2.32	2.33	2.22	21,300
October 01, 2025	2.27	2.27	2.27	2.3	2.2	2,500
September 30, 2025	2.3	2.25	2.25	2.32	2.25	10,939
September 29, 2025	2.39	2.34	2.34	2.43	2.3	20,400
September 26, 2025	2.44	2.38	2.38	2.45	2.29	17,900
September 25, 2025	2.36	2.44	2.44	2.44	2.28	17,533
September 24, 2025	2.3	2.32	2.32	2.32	2.3	1,300
September 23, 2025	2.24	2.26	2.26	2.28	2.24	3,047
September 22, 2025	2.13	2.22	2.22	2.24	2.13	12,100
September 19, 2025	2.08	2.17	2.17	2.24	2.08	27,800
September 18, 2025	2.49	2.09	2.09	2.49	2.08	125,998
September 17, 2025	2.49	2.46	2.46	2.49	2.44	37,900
September 16, 2025	2.49	2.48	2.48	2.49	2.42	5,435
September 15, 2025	2.47	2.49	2.49	2.49	2.46	35,712
September 12, 2025	2.47	2.45	2.45	2.47	2.39	17,600
September 11, 2025	2.44	2.47	2.47	2.47	2.38	36,146
September 10, 2025	2.36	2.45	2.45	2.47	2.31	52,415
September 09, 2025	2.42	2.48	2.48	2.48	2.38	65,900
September 08, 2025	2.32	2.45	2.45	2.47	2.25	49,229
September 05, 2025	2.21	2.26	2.26	2.3	2.21	26,145
September 04, 2025	2.26	2.26	2.26	2.29	2.19	34,345
September 03, 2025	2.38	2.3	2.3	2.4	2.26	67,400
September 02, 2025	2.08	2.35	2.35	2.44	2.07	334,600
August 29, 2025	2.09	2.07	2.07	2.09	2.05	45,713
August 28, 2025	2.05	2.06	2.06	2.09	2	38,700
August 27, 2025	2	2.04	2.04	2.05	2	120,733
August 26, 2025	2.03	2.03	2.03	2.04	2	64,655
August 25, 2025	1.99	2.01	2.01	2.03	1.97	53,700
August 22, 2025	1.92	1.95	1.95	2.04	1.9	119,422
August 21, 2025	1.92	1.92	1.92	1.94	1.9	89,115
August 20, 2025	1.89	1.9	1.9	1.94	1.84	142,200
August 19, 2025	1.91	1.84	1.84	1.94	1.82	26,900
August 18, 2025	1.87	1.95	1.95	1.97	1.84	72,925
August 15, 2025	1.9	1.87	1.87	1.94	1.79	96,207

Equus Total Return, Inc. (EQS) NYSE