5 DAY PERFORMANCE
+53.58%
1 MONTH PERFORMANCE
+19.35%
3 MONTH PERFORMANCE
+5.44%
6 MONTH PERFORMANCE
-3.78%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-34.25%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.52 | $2.30 (-8.93%) | $2.52 | $2.15 | 4.01 M | |
| 11/04/2026 | $2.67 | $2.63 (-1.5%) | $2.75 | $2.61 | 1.24 M | $349.82 M |
| 11/03/2026 | $2.63 | $2.63 (0%) | $2.66 | $2.56 | 918.27 K | $349.82 M |
| 11/02/2026 | $2.65 | $2.67 (0.75%) | $2.74 | $2.65 | 1.61 M | $355.14 M |
| 10/30/2026 | $2.65 | $2.65 (0%) | $2.66 | $2.55 | 1.44 M | $352.48 M |
| 10/29/2026 | $2.62 | $2.64 (0.76%) | $2.65 | $2.57 | 1.23 M | $351.15 M |
| 10/28/2026 | $2.69 | $2.62 (-2.6%) | $2.69 | $2.61 | 777.56 K | $348.49 M |
| 10/27/2026 | $2.63 | $2.65 (0.76%) | $2.69 | $2.62 | 651.31 K | $352.48 M |
| 10/26/2026 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.61 | 807.49 K | $348.49 M |
| 10/23/2026 | $2.73 | $2.63 (-3.66%) | $2.76 | $2.63 | 1.63 M | $349.82 M |
| 10/22/2026 | $2.78 | $2.75 (-1.08%) | $2.87 | $2.74 | 1.63 M | $365.78 M |
| 10/21/2026 | $2.73 | $2.82 (3.3%) | $2.85 | $2.70 | 3.42 M | $375.09 M |
| 10/20/2026 | $2.79 | $2.76 (-1.08%) | $2.87 | $2.72 | 1.58 M | $367.11 M |
| 10/19/2026 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.82 | 1.87 M | $375.09 M |
| 10/16/2026 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.86 | 2.04 M | $385.73 M |
| 10/15/2026 | $2.82 | $2.90 (2.84%) | $2.96 | $2.81 | 1.31 M | $385.73 M |
| 10/14/2026 | $2.85 | $2.85 (0%) | $2.89 | $2.82 | 2.05 M | $379.08 M |
| 10/13/2026 | $3.02 | $2.88 (-4.64%) | $3.04 | $2.80 | 5.51 M | $383.07 M |
| 10/12/2026 | $3.11 | $3.10 (-0.32%) | $3.12 | $3.05 | 849.65 K | $412.33 M |
| 10/09/2026 | $3.12 | $3.09 (-0.96%) | $3.15 | $3.05 | 965.46 K | $411.00 M |
| 10/08/2026 | $3.06 | $3.10 (1.31%) | $3.13 | $3.05 | 1.05 M | $412.33 M |
| 10/07/2026 | $3.24 | $3.09 (-4.63%) | $3.26 | $3.07 | 2.18 M | $411.00 M |
| 10/06/2026 | $3.42 | $3.29 (-3.8%) | $3.43 | $3.22 | 1.92 M | $437.61 M |
| 10/05/2026 | $3.46 | $3.41 (-1.45%) | $3.46 | $3.38 | 562.96 K | $453.57 M |
| 10/02/2026 | $3.50 | $3.46 (-1.14%) | $3.55 | $3.46 | 672.05 K | $460.22 M |
| 10/01/2026 | $3.48 | $3.47 (-0.29%) | $3.52 | $3.38 | 2.08 M | $461.55 M |
| 09/30/2026 | $3.59 | $3.46 (-3.62%) | $3.59 | $3.46 | 921.66 K | $460.22 M |
| 09/29/2026 | $3.47 | $3.55 (2.31%) | $3.56 | $3.45 | 599.74 K | $472.19 M |
| 09/28/2026 | $3.50 | $3.46 (-1.14%) | $3.52 | $3.46 | 633.46 K | $460.22 M |
| 09/25/2026 | $3.53 | $3.50 (-0.85%) | $3.55 | $3.50 | 615.65 K | $465.54 M |
| 09/24/2026 | $3.58 | $3.52 (-1.68%) | $3.58 | $3.48 | 1.10 M | $468.20 M |
| 09/23/2026 | $3.58 | $3.57 (-0.28%) | $3.60 | $3.57 | 733.91 K | $474.85 M |
| 09/22/2026 | $3.60 | $3.61 (0.28%) | $3.63 | $3.58 | 852.17 K | $480.17 M |
| 09/21/2026 | $3.60 | $3.60 (0%) | $3.63 | $3.57 | 913.13 K | $478.84 M |
| 09/18/2026 | $3.70 | $3.63 (-1.89%) | $3.70 | $3.59 | 965.00 K | $482.83 M |
| 09/17/2026 | $3.67 | $3.67 (0%) | $3.69 | $3.65 | 621.96 K | $488.15 M |
| 09/16/2026 | $3.63 | $3.65 (0.55%) | $3.69 | $3.63 | 837.60 K | $485.49 M |
| 09/15/2026 | $3.68 | $3.65 (-0.82%) | $3.69 | $3.59 | 1.60 M | $485.49 M |
| 09/14/2026 | $3.66 | $3.70 (1.09%) | $3.72 | $3.66 | 554.35 K | $492.14 M |
| 09/11/2026 | $3.69 | $3.70 (0.27%) | $3.74 | $3.65 | 982.90 K | $492.14 M |
| 09/10/2026 | $3.76 | $3.71 (-1.33%) | $3.77 | $3.70 | 810.00 K | $493.47 M |
| 09/09/2026 | $3.90 | $3.84 (-1.54%) | $3.93 | $3.84 | 866.15 K | $510.76 M |
| 09/08/2026 | $3.92 | $3.91 (-0.26%) | $3.95 | $3.91 | 534.09 K | $520.07 M |
| 09/04/2026 | $3.90 | $3.92 (0.51%) | $3.93 | $3.87 | 598.90 K | $521.40 M |
| 09/03/2026 | $3.85 | $3.87 (0.52%) | $3.89 | $3.85 | 635.01 K | $514.75 M |
| 09/02/2026 | $3.88 | $3.87 (-0.26%) | $3.92 | $3.83 | 932.99 K | $514.75 M |
| 09/01/2026 | $3.95 | $3.88 (-1.77%) | $3.96 | $3.86 | 800.61 K | $516.08 M |
| 08/31/2026 | $3.94 | $3.98 (1.02%) | $3.98 | $3.91 | 1.32 M | $529.38 M |
| 08/28/2026 | $3.85 | $3.90 (1.3%) | $3.92 | $3.84 | 1.34 M | $518.74 M |
| 08/27/2026 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.81 | 281.04 K | $510.76 M |
| 08/26/2026 | $3.83 | $3.84 (0.26%) | $3.86 | $3.82 | 364.91 K | $510.76 M |
| 08/25/2026 | $3.84 | $3.83 (-0.26%) | $3.88 | $3.80 | 475.75 K | $509.43 M |
| 08/24/2026 | $3.80 | $3.86 (1.58%) | $3.88 | $3.80 | 585.61 K | $513.42 M |
| 08/21/2026 | $3.78 | $3.81 (0.79%) | $3.82 | $3.77 | 348.58 K | $506.77 M |
| 08/20/2026 | $3.80 | $3.80 (0%) | $3.82 | $3.76 | 451.60 K | $505.44 M |
| 08/19/2026 | $3.79 | $3.82 (0.79%) | $3.89 | $3.74 | 545.80 K | $508.10 M |
| 08/18/2026 | $3.78 | $3.78 (0%) | $3.79 | $3.72 | 669.39 K | $502.78 M |
| 08/17/2026 | $3.88 | $3.79 (-2.32%) | $3.88 | $3.78 | 791.63 K | $504.11 M |
| 08/14/2026 | $3.85 | $3.86 (0.26%) | $3.90 | $3.83 | 531.71 K | $513.42 M |
| 08/13/2026 | $3.80 | $3.87 (1.84%) | $3.90 | $3.80 | 1.10 M | $514.75 M |
| 08/12/2026 | $3.78 | $3.82 (1.06%) | $3.87 | $3.78 | 1.23 M | $508.10 M |
| 08/11/2026 | $3.77 | $3.79 (0.53%) | $3.82 | $3.77 | 1.02 M | $502.29 M |
| 08/10/2026 | $3.83 | $3.87 (1.04%) | $3.94 | $3.79 | 1.56 M | $512.89 M |
| 08/07/2026 | $3.89 | $3.88 (-0.26%) | $3.93 | $3.86 | 971.86 K | $514.22 M |
| 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 |
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.
