5 DAY PERFORMANCE
+11.20%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
+12.74%
6 MONTH PERFORMANCE
-28.60%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-45.59%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.63 | $3.55 (-2.2%) | $3.65 | $3.53 | 1.80 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 |
| 05/06/2026 | $4.22 | $4.22 (0%) | $4.25 | $4.18 | 907.30 K | $556.24 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 |
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.
