Get the Stockscreener App
0.95
9.20%
0.08
Equus Total Return Inc Stock (EQS) Price History
The historical daily chart and data for Equus Total Return Inc stock (EQS), show that the latest closing stock price as of October 15, 2026, is $0.95.
- Equus Total Return Inc all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Equus Total Return Inc stock price recorded was $0.7401 on May 13, 2025. Since then, Equus Total Return Inc's stock price has risen over 28.36% to $0.95 now.
- The 52-week high stock price for EQS is $2.2655, representing a 138.47% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for EQS is $0.765, indicating a -19.47% decrease from the current share price, occurred on October 02, 2026.
- The closing price of Equus Total Return Inc (EQS) stock in the beginning of 2025 was $1.17. The stock closed the year at $1.4148, a gain of over 20.92% for the year.
The table below shows more information about EQS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.97 | $0.90 | $0.07 | 4,718.0 | +9.20% |
| Oct 14, 2026 | $1.05 | $0.8001 | $0.2498 | 4,571.0 | +3.57% |
| Oct 13, 2026 | $0.855 | $0.833 | $0.022 | 888.0 | -4.49% |
| Oct 12, 2026 | $0.90 | $0.80 | $0.10 | 3,214.0 | +4.85% |
| Oct 09, 2026 | $0.8779 | $0.81 | $0.0679 | 4,301.0 | +4.85% |
| Oct 08, 2026 | $0.88 | $0.80 | $0.08 | 31,913.0 | +0.21% |
| Oct 07, 2026 | $0.8305 | $0.7904 | $0.0402 | 20,850.0 | -2.04% |
| Oct 06, 2026 | $0.8294 | $0.80 | $0.0294 | 15,743.0 | +3.15% |
| Oct 05, 2026 | $0.917 | $0.78 | $0.137 | 10,231.0 | -10.60% |
| Oct 02, 2026 | $0.8859 | $0.765 | $0.1209 | 16,063.0 | +5.83% |
| Oct 01, 2026 | $0.88 | $0.8266 | $0.0534 | 3,933.0 | -9.73% |
| Sep 30, 2026 | $1.01 | $0.90 | $0.11 | 49,930.0 | -10.11% |
| Sep 29, 2026 | $1.03 | $1.01 | $0.0203 | 5,239.0 | -1.06% |
| Sep 28, 2026 | $1.04 | $0.9551 | $0.0849 | 5,315.0 | +4.10% |
| Sep 25, 2026 | $0.9999 | $0.95 | $0.0499 | 20,365.0 | +5.16% |
| Sep 24, 2026 | $0.97 | $0.95 | $0.02 | 7,093.0 | -3.05% |
| Sep 23, 2026 | $0.9799 | $0.95 | $0.0299 | 6,114.0 | +3.15% |
| Sep 22, 2026 | $0.9749 | $0.95 | $0.0249 | 5,713.0 | -0.01% |
| Sep 21, 2026 | $0.96 | $0.9501 | $0.0099 | 2,123.0 | -2.52% |
| Sep 18, 2026 | $0.975 | $0.9575 | $0.0175 | 1,966.0 | +3.59% |
| Sep 17, 2026 | $0.975 | $0.9409 | $0.0341 | 5,772.0 | -3.50% |
| Sep 16, 2026 | $0.9751 | $0.96 | $0.0151 | 4,448.0 | +1.44% |
| Sep 15, 2026 | $1.05 | $0.96 | $0.09 | 138,378.0 | -5.30% |
Equus Total Return Inc Stock (EQS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Equus Total Return Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EQS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equus Total Return Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Equus Total Return Inc Stock (EQS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.05 | $0.765 | $0.2849 | 116,425.0 | +2.70% |
| Sep, 2026 | $1.05 | $0.90 | $0.15 | 336,824.0 | -9.31% |
| Aug, 2026 | $1.20 | $1.01 | $0.19 | 196,669.0 | -12.07% |
| Jul, 2026 | $1.26 | $1.07 | $0.19 | 212,014.0 | -6.45% |
| Jun, 2026 | $1.53 | $1.07 | $0.46 | 514,388.0 | -12.06% |
| May, 2026 | $1.59 | $1.10 | $0.49 | 228,832.0 | +20.51% |
| Apr, 2026 | $1.89 | $1.11 | $0.78 | 154,155.0 | -36.41% |
| Mar, 2026 | $2.05 | $1.30 | $0.75 | 203,350.0 | +36.29% |
| Feb, 2026 | $1.42 | $1.25 | $0.1699 | 42,675.0 | -2.17% |
| Jan, 2026 | $1.44 | $1.27 | $0.17 | 150,977.0 | -2.46% |
Equus Total Return Inc Stock (EQS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.90 | $1.50 | $0.40 | 436,617.0 | -15.56% |
| Nov, 2025 | $2.04 | $1.74 | $0.30 | 115,744.0 | +2.86% |
| Oct, 2025 | $2.36 | $1.74 | $0.62 | 285,567.0 | -22.22% |
| Sep, 2025 | $2.49 | $2.07 | $0.42 | 998,909.0 | +8.70% |
| Aug, 2025 | $2.11 | $1.35 | $0.7599 | 1,737,677.0 | +39.86% |
| Jul, 2025 | $1.55 | $1.32 | $0.2253 | 338,068.0 | +8.82% |
| Jun, 2025 | $1.40 | $1.00 | $0.40 | 296,465.0 | +36.00% |
| May, 2025 | $1.10 | $0.7401 | $0.3599 | 122,538.0 | -3.85% |
| Apr, 2025 | $1.06 | $0.8705 | $0.1895 | 68,690.0 | +2.97% |
| Mar, 2025 | $1.39 | $1.00 | $0.39 | 72,859.0 | -19.21% |
| Feb, 2025 | $1.43 | $1.22 | $0.21 | 60,381.0 | -7.40% |
| Jan, 2025 | $1.41 | $1.01 | $0.40 | 171,062.0 | +22.73% |
Equus Total Return Inc Stock (EQS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.38 | $1.01 | $0.37 | 405,527.0 | -10.01% |
| Nov, 2024 | $1.42 | $1.17 | $0.25 | 53,487.0 | -14.28% |
| Oct, 2024 | $1.43 | $1.27 | $0.16 | 103,385.0 | +2.94% |
| Sep, 2024 | $1.52 | $1.35 | $0.17 | 109,878.0 | +0.00% |
| Aug, 2024 | $1.49 | $1.19 | $0.30 | 438,308.0 | +6.25% |
| Jul, 2024 | $1.37 | $1.23 | $0.14 | 131,664.0 | -3.03% |
| Jun, 2024 | $1.50 | $1.20 | $0.30 | 105,116.0 | -8.33% |
| May, 2024 | $1.53 | $1.41 | $0.117 | 140,020.0 | -3.36% |
| Apr, 2024 | $1.63 | $1.42 | $0.21 | 344,831.0 | +2.05% |
| Mar, 2024 | $1.56 | $1.41 | $0.15 | 102,614.0 | -0.67% |
| Feb, 2024 | $1.95 | $1.42 | $0.5299 | 498,756.0 | -2.01% |
| Jan, 2024 | $1.64 | $1.41 | $0.2327 | 227,636.0 | +3.44% |
0.01%
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):