5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
-6.94%
YEAR-TO-DATE PERFORMANCE
+2.70%
1 YEAR PERFORMANCE
-11.11%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.27 | $8.16 (-1.33%) | $8.29 | $8.05 | 2.43 M | $811.17 M |
| 03/11/2025 | $8.64 | $8.26 (-4.4%) | $8.65 | $8.05 | 4.52 M | $821.11 M |
| 03/10/2025 | $8.80 | $8.76 (-0.45%) | $8.86 | $8.72 | 1.82 M | $870.82 M |
| 03/07/2025 | $8.80 | $8.80 (0%) | $8.85 | $8.76 | 1.33 M | $874.79 M |
| 03/06/2025 | $8.81 | $8.82 (0.11%) | $8.85 | $8.76 | 842,751 | $876.78 M |
| 03/05/2025 | $8.80 | $8.82 (0.23%) | $8.83 | $8.77 | 1.47 M | $876.78 M |
| 03/04/2025 | $8.81 | $8.76 (-0.57%) | $8.82 | $8.75 | 1.84 M | $870.82 M |
| 03/03/2025 | $8.85 | $8.78 (-0.79%) | $8.85 | $8.78 | 1.79 M | $872.81 M |
| 02/28/2025 | $8.73 | $8.76 (0.34%) | $8.76 | $8.68 | 1.11 M | $870.82 M |
| 02/27/2025 | $8.74 | $8.68 (-0.69%) | $8.75 | $8.67 | 573,937 | $862.86 M |
| 02/26/2025 | $8.72 | $8.72 (0%) | $8.74 | $8.70 | 672,206 | $866.84 M |
| 02/25/2025 | $8.75 | $8.70 (-0.57%) | $8.77 | $8.70 | 645,610 | $864.85 M |
| 02/24/2025 | $8.77 | $8.74 (-0.34%) | $8.78 | $8.67 | 916,124 | $868.83 M |
| 02/21/2025 | $8.85 | $8.79 (-0.68%) | $8.86 | $8.76 | 864,302 | $859.49 M |
| 02/20/2025 | $8.64 | $8.86 (2.55%) | $8.86 | $8.63 | 1.15 M | $866.34 M |
| 02/19/2025 | $8.65 | $8.64 (-0.12%) | $8.66 | $8.60 | 692,524 | $844.82 M |
| 02/18/2025 | $8.64 | $8.63 (-0.12%) | $8.65 | $8.60 | 803,916 | $843.85 M |
| 02/14/2025 | $8.66 | $8.63 (-0.35%) | $8.68 | $8.63 | 918,085 | $843.85 M |
| 02/13/2025 | $8.68 | $8.66 (-0.23%) | $8.71 | $8.65 | 892,304 | $846.78 M |
| 02/12/2025 | $8.73 | $8.71 (-0.23%) | $8.74 | $8.66 | 1.25 M | $851.67 M |
| 02/11/2025 | $8.75 | $8.73 (-0.23%) | $8.77 | $8.70 | 798,189 | $853.62 M |
| 02/10/2025 | $8.80 | $8.75 (-0.57%) | $8.83 | $8.74 | 1.15 M | $855.58 M |
| 02/07/2025 | $8.93 | $8.94 (0.11%) | $8.96 | $8.87 | 1.41 M | $874.16 M |
| 02/06/2025 | $8.85 | $8.91 (0.68%) | $8.93 | $8.85 | 893,140 | $871.22 M |
| 02/05/2025 | $8.87 | $8.87 (0%) | $8.87 | $8.82 | 1.13 M | $867.31 M |
| 02/04/2025 | $8.78 | $8.82 (0.46%) | $8.84 | $8.76 | 897,400 | $862.42 M |
| 02/03/2025 | $8.71 | $8.74 (0.34%) | $8.75 | $8.69 | 1.01 M | $854.60 M |
| 01/31/2025 | $8.80 | $8.78 (-0.23%) | $8.84 | $8.78 | 828,390 | $858.51 M |
| 01/30/2025 | $8.73 | $8.75 (0.23%) | $8.77 | $8.73 | 738,127 | $855.58 M |
| 01/29/2025 | $8.75 | $8.73 (-0.23%) | $8.76 | $8.71 | 663,500 | $853.62 M |
| 01/28/2025 | $8.74 | $8.74 (0%) | $8.75 | $8.68 | 585,309 | $854.60 M |
| 01/27/2025 | $8.69 | $8.72 (0.35%) | $8.75 | $8.67 | 775,067 | $852.65 M |
| 01/24/2025 | $8.80 | $8.72 (-0.91%) | $8.81 | $8.70 | 2.33 M | $852.65 M |
| 01/23/2025 | $8.77 | $8.80 (0.34%) | $8.84 | $8.75 | 1.14 M | $860.47 M |
| 01/22/2025 | $8.87 | $8.79 (-0.9%) | $8.88 | $8.72 | 986,300 | $859.49 M |
| 01/21/2025 | $8.87 | $8.85 (-0.23%) | $8.87 | $8.85 | 623,256 | $865.36 M |
| 01/17/2025 | $8.86 | $8.85 (-0.11%) | $8.87 | $8.82 | 634,692 | $865.36 M |
| 01/16/2025 | $8.89 | $8.84 (-0.56%) | $8.89 | $8.82 | 719,571 | $864.38 M |
| 01/15/2025 | $8.97 | $8.86 (-1.23%) | $8.99 | $8.85 | 1.13 M | $866.34 M |
| 01/14/2025 | $8.89 | $8.89 (0%) | $8.91 | $8.83 | 1.19 M | $869.27 M |
| 01/13/2025 | $8.90 | $8.90 (0%) | $8.97 | $8.86 | 780,641 | $870.25 M |
| 01/10/2025 | $9.10 | $9.11 (0.11%) | $9.12 | $8.96 | 1.17 M | $890.78 M |
| 01/08/2025 | $9.07 | $9.12 (0.55%) | $9.14 | $9.03 | 616,518 | $891.76 M |
| 01/07/2025 | $9.14 | $9.07 (-0.77%) | $9.18 | $9.02 | 701,100 | $886.87 M |
| 01/06/2025 | $9.14 | $9.12 (-0.22%) | $9.20 | $9.11 | 938,544 | $891.76 M |
| 01/03/2025 | $9.10 | $9.14 (0.44%) | $9.23 | $9.06 | 1.34 M | $893.71 M |
| 01/02/2025 | $8.91 | $9.06 (1.68%) | $9.12 | $8.88 | 808,931 | $885.89 M |
| 12/31/2024 | $8.75 | $8.88 (1.49%) | $8.89 | $8.71 | 1.24 M | $868.29 M |
| 12/30/2024 | $8.79 | $8.70 (-1.02%) | $8.81 | $8.56 | 2.22 M | $850.69 M |
| 12/27/2024 | $8.88 | $8.82 (-0.68%) | $8.88 | $8.79 | 871,000 | $862.42 M |
| 12/26/2024 | $8.84 | $8.86 (0.23%) | $8.94 | $8.83 | 920,672 | $866.34 M |
| 12/24/2024 | $8.82 | $8.81 (-0.11%) | $8.85 | $8.75 | 484,700 | $861.45 M |
| 12/23/2024 | $8.76 | $8.81 (0.57%) | $8.81 | $8.70 | 1.06 M | $861.45 M |
| 12/20/2024 | $8.70 | $8.79 (1.03%) | $8.85 | $8.70 | 959,122 | $859.49 M |
| 12/19/2024 | $8.78 | $8.71 (-0.8%) | $8.80 | $8.70 | 908,608 | $851.67 M |
| 12/18/2024 | $8.84 | $8.75 (-1.02%) | $8.88 | $8.70 | 968,600 | $855.58 M |
| 12/17/2024 | $8.85 | $8.82 (-0.34%) | $8.85 | $8.68 | 1.41 M | $862.42 M |
| 12/16/2024 | $9.00 | $8.88 (-1.33%) | $9.01 | $8.86 | 1.86 M | $868.29 M |
| 12/13/2024 | $9.06 | $9.00 (-0.66%) | $9.06 | $8.96 | 1.26 M | $880.03 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.
