5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-36.51%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.83 | $3.90 (1.83%) | $3.91 | $3.83 | 627.54 K | $516.87 M |
| 08/05/2026 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.81 | 782.32 K | $511.57 M |
| 08/04/2026 | $3.89 | $3.85 (-1.03%) | $3.91 | $3.79 | 1.13 M | $510.24 M |
| 08/03/2026 | $3.82 | $3.83 (0.26%) | $3.92 | $3.82 | 1.02 M | $507.59 M |
| 07/31/2026 | $3.86 | $3.87 (0.26%) | $3.88 | $3.80 | 867.15 K | $512.89 M |
| 07/30/2026 | $3.79 | $3.84 (1.32%) | $3.84 | $3.74 | 702.62 K | $508.92 M |
| 07/29/2026 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.75 | 646.69 K | $498.32 M |
| 07/28/2026 | $3.68 | $3.76 (2.17%) | $3.79 | $3.68 | 969.56 K | $498.32 M |
| 07/27/2026 | $3.59 | $3.66 (1.95%) | $3.66 | $3.59 | 741.31 K | $485.06 M |
| 07/24/2026 | $3.61 | $3.57 (-1.11%) | $3.63 | $3.57 | 585.73 K | $473.13 M |
| 07/23/2026 | $3.68 | $3.61 (-1.9%) | $3.69 | $3.56 | 1.20 M | $478.44 M |
| 07/22/2026 | $3.70 | $3.71 (0.27%) | $3.73 | $3.69 | 342.97 K | $491.69 M |
| 07/21/2026 | $3.72 | $3.71 (-0.27%) | $3.75 | $3.68 | 451.83 K | $491.69 M |
| 07/20/2026 | $3.72 | $3.69 (-0.81%) | $3.75 | $3.64 | 1.66 M | $489.04 M |
| 07/17/2026 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.68 | 536.79 K | $490.36 M |
| 07/16/2026 | $3.66 | $3.72 (1.64%) | $3.73 | $3.66 | 1.16 M | $493.01 M |
| 07/15/2026 | $3.74 | $3.70 (-1.07%) | $3.77 | $3.69 | 1.26 M | $490.36 M |
| 07/14/2026 | $3.78 | $3.76 (-0.53%) | $3.78 | $3.72 | 559.11 K | $498.32 M |
| 07/13/2026 | $3.78 | $3.77 (-0.26%) | $3.82 | $3.73 | 987.80 K | $499.64 M |
| 07/10/2026 | $3.85 | $3.85 (0%) | $3.88 | $3.83 | 1.05 M | $510.24 M |
| 07/09/2026 | $3.86 | $3.84 (-0.52%) | $3.89 | $3.83 | 693.81 K | $508.92 M |
| 07/08/2026 | $3.86 | $3.88 (0.52%) | $3.91 | $3.80 | 904.23 K | $514.22 M |
| 07/07/2026 | $3.85 | $3.87 (0.52%) | $3.93 | $3.85 | 844.95 K | $512.89 M |
| 07/06/2026 | $3.88 | $3.86 (-0.52%) | $3.89 | $3.80 | 1.15 M | $511.57 M |
| 07/02/2026 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.80 | 1.03 M | $511.57 M |
| 07/01/2026 | $3.72 | $3.82 (2.69%) | $3.87 | $3.72 | 1.01 M | $506.27 M |
| 06/30/2026 | $3.73 | $3.72 (-0.27%) | $3.76 | $3.69 | 1.22 M | $493.01 M |
| 06/29/2026 | $3.71 | $3.70 (-0.27%) | $3.77 | $3.69 | 604.20 K | $490.36 M |
| 06/26/2026 | $3.70 | $3.70 (0%) | $3.78 | $3.70 | 795.65 K | $490.36 M |
| 06/25/2026 | $3.68 | $3.71 (0.82%) | $3.75 | $3.65 | 903.93 K | $491.69 M |
| 06/24/2026 | $3.60 | $3.65 (1.39%) | $3.72 | $3.60 | 1.03 M | $483.74 M |
| 06/23/2026 | $3.54 | $3.60 (1.69%) | $3.60 | $3.51 | 1.03 M | $477.11 M |
| 06/22/2026 | $3.63 | $3.55 (-2.2%) | $3.65 | $3.53 | 1.82 M | $470.48 M |
| 06/18/2026 | $3.62 | $3.66 (1.1%) | $3.69 | $3.56 | 1.10 M | $485.06 M |
| 06/17/2026 | $3.67 | $3.61 (-1.63%) | $3.68 | $3.61 | 2.48 M | $478.44 M |
| 06/16/2026 | $3.81 | $3.73 (-2.1%) | $3.84 | $3.66 | 2.01 M | $491.65 M |
| 06/15/2026 | $3.83 | $3.82 (-0.26%) | $3.90 | $3.79 | 941.17 K | $503.51 M |
| 06/12/2026 | $3.82 | $3.82 (0%) | $3.83 | $3.76 | 913.90 K | $503.51 M |
| 06/11/2026 | $3.82 | $3.82 (0%) | $3.86 | $3.77 | 1.24 M | $503.51 M |
| 06/10/2026 | $3.87 | $3.83 (-1.03%) | $3.94 | $3.83 | 2.17 M | $504.83 M |
| 06/09/2026 | $4.07 | $4.03 (-0.98%) | $4.08 | $4.00 | 885.50 K | $531.19 M |
| 06/08/2026 | $4.04 | $4.05 (0.25%) | $4.07 | $3.99 | 1.34 M | $533.83 M |
| 06/05/2026 | $4.10 | $4.06 (-0.98%) | $4.10 | $4.02 | 933.11 K | $535.15 M |
| 06/04/2026 | $4.07 | $4.10 (0.74%) | $4.11 | $4.05 | 635.05 K | $540.42 M |
| 06/03/2026 | $4.13 | $4.08 (-1.21%) | $4.13 | $4.08 | 531.34 K | $537.78 M |
| 06/02/2026 | $4.10 | $4.15 (1.22%) | $4.15 | $4.09 | 646.04 K | $547.01 M |
| 06/01/2026 | $4.13 | $4.14 (0.24%) | $4.20 | $4.12 | 891.97 K | $545.69 M |
| 05/29/2026 | $4.18 | $4.12 (-1.44%) | $4.21 | $4.12 | 1.21 M | $543.06 M |
| 05/28/2026 | $4.18 | $4.19 (0.24%) | $4.21 | $4.14 | 793.83 K | $552.28 M |
| 05/27/2026 | $4.12 | $4.15 (0.73%) | $4.18 | $4.11 | 698.49 K | $547.01 M |
| 05/26/2026 | $4.04 | $4.12 (1.98%) | $4.15 | $4.04 | 679.80 K | $543.06 M |
| 05/22/2026 | $4.12 | $4.04 (-1.94%) | $4.12 | $4.02 | 702.62 K | $532.51 M |
| 05/21/2026 | $4.07 | $4.04 (-0.74%) | $4.11 | $4.02 | 489.30 K | $532.51 M |
| 05/20/2026 | $4.02 | $4.07 (1.24%) | $4.10 | $4.02 | 402.31 K | $536.47 M |
| 05/19/2026 | $4.00 | $4.02 (0.5%) | $4.07 | $4.00 | 523.47 K | $529.88 M |
| 05/18/2026 | $4.02 | $4.02 (0%) | $4.18 | $4.00 | 1.29 M | $529.88 M |
| 05/15/2026 | $4.04 | $4.03 (-0.25%) | $4.07 | $4.02 | 469.40 K | $531.19 M |
| 05/14/2026 | $4.07 | $4.07 (0%) | $4.09 | $4.04 | 455.07 K | $536.47 M |
| 05/13/2026 | $4.08 | $4.09 (0.25%) | $4.12 | $4.02 | 813.32 K | $539.10 M |
| 05/12/2026 | $4.11 | $4.08 (-0.73%) | $4.22 | $4.07 | 2.34 M | $537.78 M |
| 05/11/2026 | $4.25 | $4.23 (-0.47%) | $4.38 | $4.20 | 1.91 M | $557.56 M |
| 05/08/2026 | $4.30 | $4.26 (-0.93%) | $4.30 | $4.22 | 1.12 M | $561.51 M |
| 05/07/2026 | $4.20 | $4.28 (1.9%) | $4.29 | $4.16 | 829.27 K | $564.15 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.
