5 DAY PERFORMANCE
+11.51%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+11.51%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-40.76%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.60 | $3.60 (-0.15%) | $3.63 | $3.58 | 602.83 K | $478.17 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%) | $3.68 | $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 |
| 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 |
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.
