loading

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 August 22, 2025, is $1.95.
  • 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 $0.00 on February 02, 2024. Since then, Equus Total Return Inc's stock price has risen over to $1.95 now.
  • The 52-week high stock price for EQS is $2.11, representing a 8.21% increase from the current share price, occurred on August 06, 2025.
  • The 52-week low stock price for EQS is $0.7401, indicating a -62.05% decrease from the current share price, occurred on May 13, 2025.
  • The closing price of Equus Total Return Inc (EQS) stock in the beginning of 2024 was $2.38. The stock closed the year at $1.43, a loss of over -39.92% for the year.
The table below shows more information about EQS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.04 $1.90 $0.14 118,906.0 +1.56%
Aug 21, 2025 $1.94 $1.90 $0.04 89,115.0 +1.05%
Aug 20, 2025 $1.94 $1.84 $0.095 142,182.0 +3.26%
Aug 19, 2025 $1.94 $1.82 $0.12 26,865.0 -5.64%
Aug 18, 2025 $1.97 $1.84 $0.125 63,225.0 +4.22%
Aug 15, 2025 $1.94 $1.79 $0.15 96,207.0 -1.00%
Aug 14, 2025 $1.89 $1.75 $0.14 151,354.0 +6.78%
Aug 13, 2025 $1.82 $1.76 $0.06 54,532.0 +0.85%
Aug 12, 2025 $1.83 $1.70 $0.1286 54,801.0 +2.03%
Aug 11, 2025 $1.80 $1.68 $0.125 114,904.0 +1.94%
Aug 08, 2025 $1.70 $1.60 $0.0998 146,696.0 +3.83%
Aug 07, 2025 $1.63 $1.47 $0.16 33,924.0 +1.56%
Aug 06, 2025 $2.11 $1.35 $0.7599 256,010.0 +6.67%
Aug 05, 2025 $1.50 $1.48 $0.025 42,682.0 +0.67%
Aug 04, 2025 $1.50 $1.48 $0.025 21,040.0 +0.68%
Aug 01, 2025 $1.50 $1.47 $0.03 1,973.0 +0.00%
Jul 31, 2025 $1.50 $1.48 $0.025 1,361.0 -0.67%
Jul 30, 2025 $1.50 $1.48 $0.023 29,083.0 -0.67%
Jul 29, 2025 $1.55 $1.47 $0.0814 70,143.0 +0.67%
Jul 28, 2025 $1.51 $1.40 $0.11 103,941.0 +4.20%
Jul 25, 2025 $1.44 $1.40 $0.0352 11,455.0 -0.69%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.11 $1.35 $0.7599 1,533,322.0 +31.76%
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%

Equus Total Return Inc Stock (EQS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.51 $1.40 $0.11 243,267.0 -3.97%
Nov, 2023 $1.53 $1.37 $0.16 251,804.0 +6.34%
Oct, 2023 $1.51 $1.35 $0.165 904,382.0 -4.05%
Sep, 2023 $1.55 $1.40 $0.15 551,648.0 -2.31%
Aug, 2023 $1.55 $1.32 $0.23 301,187.0 -2.26%
Jul, 2023 $1.55 $1.42 $0.13 43,322.0 +1.97%
Jun, 2023 $1.63 $1.45 $0.18 28,936.0 -6.75%
May, 2023 $1.66 $1.48 $0.18 138,199.0 +2.52%
Apr, 2023 $1.60 $1.43 $0.1699 118,166.0 +1.92%
Mar, 2023 $1.59 $1.43 $0.16 150,792.0 -0.95%
Feb, 2023 $1.75 $1.54 $0.21 28,031.0 -7.35%
Jan, 2023 $1.75 $1.44 $0.31 35,553.0 +18.88%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Cap:     |  Volume (24h):