5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
-20.97%
6 MONTH PERFORMANCE
-34.25%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-49.88%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.23 | $4.24 (0.12%) | $4.25 | $4.19 | 865.67 K | $552.94 M |
| 05/05/2026 | $4.22 | $4.23 (0.24%) | $4.27 | $4.19 | 921.83 K | $557.56 M |
| 05/04/2026 | $4.25 | $4.25 (0%) | $4.31 | $4.19 | 1.39 M | $560.19 M |
| 05/01/2026 | $4.08 | $4.22 (3.43%) | $4.25 | $4.06 | 2.34 M | $556.24 M |
| 04/30/2026 | $4.09 | $4.08 (-0.24%) | $4.15 | $4.06 | 1.18 M | $537.78 M |
| 04/29/2026 | $4.05 | $4.08 (0.74%) | $4.08 | $4.02 | 506.09 K | $537.78 M |
| 04/28/2026 | $3.97 | $4.02 (1.26%) | $4.03 | $3.97 | 570.18 K | $529.88 M |
| 04/27/2026 | $4.01 | $3.99 (-0.5%) | $4.03 | $3.97 | 766.51 K | $525.92 M |
| 04/24/2026 | $4.02 | $4.02 (0%) | $4.06 | $4.02 | 465.09 K | $529.88 M |
| 04/23/2026 | $4.03 | $4.04 (0.25%) | $4.08 | $4.00 | 1.15 M | $532.51 M |
| 04/22/2026 | $4.01 | $4.05 (1%) | $4.05 | $3.98 | 405.20 K | $533.83 M |
| 04/21/2026 | $4.00 | $4.00 (0%) | $4.05 | $3.97 | 787.93 K | $527.24 M |
| 04/20/2026 | $4.05 | $4.01 (-0.99%) | $4.05 | $3.98 | 741.12 K | $528.56 M |
| 04/17/2026 | $4.00 | $4.05 (1.25%) | $4.07 | $4.00 | 1.08 M | $533.83 M |
| 04/16/2026 | $4.08 | $4.00 (-1.96%) | $4.08 | $3.94 | 1.01 M | $527.24 M |
| 04/15/2026 | $3.89 | $4.04 (3.86%) | $4.07 | $3.86 | 1.38 M | $532.51 M |
| 04/14/2026 | $3.79 | $3.84 (1.32%) | $3.86 | $3.76 | 1.19 M | $506.15 M |
| 04/13/2026 | $3.85 | $3.82 (-0.78%) | $3.87 | $3.71 | 1.63 M | $503.51 M |
| 04/10/2026 | $3.96 | $3.82 (-3.54%) | $3.98 | $3.82 | 1.47 M | $503.51 M |
| 04/09/2026 | $4.06 | $4.06 (0%) | $4.13 | $4.04 | 1.68 M | $535.15 M |
| 04/08/2026 | $4.00 | $4.07 (1.75%) | $4.09 | $3.99 | 1.00 M | $536.47 M |
| 04/07/2026 | $4.02 | $3.93 (-2.24%) | $4.03 | $3.86 | 719.00 K | $518.01 M |
| 04/06/2026 | $3.98 | $4.00 (0.5%) | $4.02 | $3.93 | 1.08 M | $527.24 M |
| 04/02/2026 | $3.85 | $3.98 (3.38%) | $4.02 | $3.84 | 1.22 M | $524.60 M |
| 04/01/2026 | $3.75 | $3.97 (5.87%) | $4.06 | $3.75 | 2.40 M | $523.29 M |
| 03/31/2026 | $3.70 | $3.76 (1.62%) | $3.80 | $3.61 | 1.47 M | $495.61 M |
| 03/30/2026 | $3.66 | $3.61 (-1.37%) | $3.68 | $3.59 | 1.09 M | $475.83 M |
| 03/27/2026 | $3.66 | $3.69 (0.82%) | $3.70 | $3.63 | 839.92 K | $486.38 M |
| 03/26/2026 | $3.57 | $3.68 (3.08%) | $3.72 | $3.57 | 959.13 K | $485.06 M |
| 03/25/2026 | $3.53 | $3.61 (2.27%) | $3.64 | $3.53 | 1.97 M | $475.83 M |
| 03/24/2026 | $3.50 | $3.51 (0.29%) | $3.57 | $3.48 | 1.31 M | $462.65 M |
| 03/23/2026 | $3.67 | $3.61 (-1.63%) | $3.68 | $3.56 | 1.61 M | $475.83 M |
| 03/20/2026 | $3.65 | $3.65 (0%) | $3.70 | $3.61 | 1.51 M | $481.11 M |
| 03/19/2026 | $3.47 | $3.64 (4.9%) | $3.66 | $3.46 | 1.87 M | $479.79 M |
| 03/18/2026 | $3.60 | $3.51 (-2.5%) | $3.64 | $3.48 | 1.53 M | $462.65 M |
| 03/17/2026 | $3.60 | $3.61 (0.28%) | $3.67 | $3.56 | 1.18 M | $475.83 M |
| 03/16/2026 | $3.59 | $3.57 (-0.56%) | $3.66 | $3.54 | 1.75 M | $470.56 M |
| 03/13/2026 | $3.75 | $3.56 (-5.07%) | $3.78 | $3.49 | 4.49 M | $469.24 M |
| 03/12/2026 | $3.94 | $3.80 (-3.55%) | $3.95 | $3.80 | 3.80 M | $500.88 M |
| 03/11/2026 | $4.05 | $3.97 (-1.98%) | $4.12 | $3.94 | 2.78 M | $523.29 M |
| 03/10/2026 | $4.08 | $4.18 (2.45%) | $4.20 | $4.07 | 2.76 M | $550.97 M |
| 03/09/2026 | $3.97 | $4.06 (2.27%) | $4.07 | $3.96 | 2.44 M | $535.15 M |
| 03/06/2026 | $4.00 | $4.01 (0.25%) | $4.08 | $3.98 | 2.88 M | $528.56 M |
| 03/05/2026 | $4.03 | $4.08 (1.24%) | $4.08 | $4.00 | 1.24 M | $537.78 M |
| 03/04/2026 | $4.11 | $3.99 (-2.92%) | $4.14 | $3.99 | 1.66 M | $525.92 M |
| 03/03/2026 | $4.09 | $4.05 (-0.98%) | $4.14 | $3.99 | 2.01 M | $533.83 M |
| 03/02/2026 | $3.96 | $4.13 (4.29%) | $4.21 | $3.95 | 4.26 M | $544.38 M |
| 02/27/2026 | $3.93 | $4.03 (2.54%) | $4.06 | $3.85 | 3.69 M | $531.19 M |
| 02/26/2026 | $4.05 | $3.90 (-3.7%) | $4.06 | $3.87 | 5.15 M | $514.06 M |
| 02/25/2026 | $3.95 | $4.07 (3.04%) | $4.10 | $3.88 | 3.44 M | $536.47 M |
| 02/24/2026 | $3.95 | $3.95 (0%) | $3.98 | $3.89 | 2.77 M | $520.65 M |
| 02/23/2026 | $4.03 | $3.99 (-0.99%) | $4.17 | $3.97 | 3.19 M | $479.53 M |
| 02/20/2026 | $4.14 | $4.05 (-2.17%) | $4.14 | $4.03 | 2.31 M | $486.74 M |
| 02/19/2026 | $4.26 | $4.13 (-3.05%) | $4.26 | $4.06 | 3.59 M | $496.36 M |
| 02/18/2026 | $4.06 | $4.21 (3.69%) | $4.28 | $4.06 | 3.54 M | $505.97 M |
| 02/17/2026 | $3.98 | $4.17 (4.77%) | $4.19 | $3.95 | 9.41 M | $501.17 M |
| 02/13/2026 | $4.72 | $4.47 (-5.3%) | $4.74 | $4.45 | 2.92 M | $537.22 M |
| 02/12/2026 | $4.78 | $4.75 (-0.63%) | $4.84 | $4.74 | 1.55 M | $570.87 M |
| 02/11/2026 | $4.64 | $4.78 (3.02%) | $4.80 | $4.64 | 2.11 M | $574.48 M |
| 02/10/2026 | $4.82 | $4.61 (-4.36%) | $4.84 | $4.53 | 6.38 M | $554.05 M |
| 02/09/2026 | $4.97 | $4.89 (-1.61%) | $5.01 | $4.80 | 2.78 M | $587.70 M |
| 02/06/2026 | $5.07 | $5.15 (1.58%) | $5.15 | $4.97 | 3.48 M | $618.94 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.
