5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-0.42%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 104 | |
| 08/06/2026 | $24.79 | $24.83 (0.16%) | $24.89 | $24.78 | 3.50 K | $516.87 M |
| 08/05/2026 | $24.79 | $24.96 (0.69%) | $24.96 | $24.79 | 4.00 K | $511.57 M |
| 08/04/2026 | $24.75 | $24.83 (0.32%) | $24.88 | $24.75 | 1.81 K | $510.24 M |
| 08/03/2026 | $24.97 | $24.73 (-0.96%) | $24.98 | $24.70 | 2.71 K | $507.59 M |
| 07/31/2026 | $24.90 | $24.90 (0%) | $24.97 | $24.90 | 937 | $512.89 M |
| 07/30/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $508.92 M |
| 07/29/2026 | $24.89 | $24.90 (0.04%) | $24.90 | $24.73 | 1.82 K | $498.32 M |
| 07/28/2026 | $24.84 | $24.90 (0.24%) | $24.90 | $24.84 | 1.10 K | $498.32 M |
| 07/27/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $485.06 M |
| 07/24/2026 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 400 | $473.13 M |
| 07/23/2026 | $24.90 | $24.90 (0%) | $24.91 | $24.85 | 1.40 K | $478.44 M |
| 07/22/2026 | $24.95 | $24.87 (-0.32%) | $24.95 | $24.87 | 800 | $491.69 M |
| 07/21/2026 | $24.90 | $24.94 (0.16%) | $24.94 | $24.86 | 2.70 K | $491.69 M |
| 07/20/2026 | $24.91 | $24.87 (-0.16%) | $24.95 | $24.87 | 12.85 K | $489.04 M |
| 07/17/2026 | $24.87 | $24.86 (-0.04%) | $24.92 | $24.80 | 2.60 K | $490.36 M |
| 07/16/2026 | $24.76 | $24.90 (0.57%) | $24.90 | $24.74 | 2.00 K | $493.01 M |
| 07/15/2026 | $24.60 | $24.63 (0.12%) | $24.63 | $24.60 | 1.82 K | $490.36 M |
| 07/14/2026 | $24.76 | $24.76 (0%) | $24.76 | $24.76 | 2.10 K | $498.32 M |
| 07/13/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.76 | 3.10 K | $499.64 M |
| 07/10/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 300 | $510.24 M |
| 07/09/2026 | $24.90 | $24.90 (0%) | $24.92 | $24.90 | 1.43 K | $508.92 M |
| 07/08/2026 | $24.90 | $24.98 (0.32%) | $24.98 | $24.90 | 2.10 K | $514.22 M |
| 07/07/2026 | $24.91 | $24.99 (0.32%) | $24.99 | $24.91 | 800 | $512.89 M |
| 07/06/2026 | $25.08 | $24.96 (-0.48%) | $25.08 | $24.96 | 910 | $511.57 M |
| 07/02/2026 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 126 | $511.57 M |
| 07/01/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.80 | 1.83 K | $506.27 M |
| 06/30/2026 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 600 | $493.01 M |
| 06/29/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 1.84 K | $490.36 M |
| 06/26/2026 | $24.99 | $25.10 (0.44%) | $25.10 | $24.99 | 1.34 K | $490.36 M |
| 06/25/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.95 | 1.00 K | $491.69 M |
| 06/24/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.93 | 1.50 K | $483.74 M |
| 06/23/2026 | $24.99 | $24.93 (-0.24%) | $24.99 | $24.93 | 2.20 K | $477.11 M |
| 06/22/2026 | $24.99 | $25.01 (0.08%) | $25.10 | $24.86 | 8.00 K | $470.48 M |
| 06/18/2026 | $24.89 | $24.99 (0.4%) | $24.99 | $24.87 | 4.00 K | $485.06 M |
| 06/17/2026 | $24.60 | $24.85 (1.02%) | $24.91 | $24.60 | 6.50 K | $478.44 M |
| 06/16/2026 | $24.63 | $24.60 (-0.12%) | $24.63 | $24.58 | 2.91 K | $491.65 M |
| 06/15/2026 | $24.31 | $24.60 (1.19%) | $24.60 | $24.31 | 5.40 K | $503.51 M |
| 06/12/2026 | $24.19 | $24.50 (1.28%) | $24.56 | $24.19 | 5.62 K | $503.51 M |
| 06/11/2026 | $24.22 | $24.12 (-0.41%) | $24.23 | $24.12 | 5.84 K | $503.51 M |
| 06/10/2026 | $24.25 | $24.18 (-0.29%) | $24.40 | $24.18 | 2.02 K | $504.83 M |
| 06/09/2026 | $24.24 | $24.25 (0.04%) | $24.49 | $24.24 | 1.60 K | $531.19 M |
| 06/08/2026 | $24.75 | $24.17 (-2.34%) | $24.75 | $24.17 | 6.84 K | $533.83 M |
| 06/05/2026 | $24.60 | $24.68 (0.33%) | $24.75 | $24.60 | 2.21 K | $535.15 M |
| 06/04/2026 | $24.68 | $24.60 (-0.32%) | $24.68 | $24.60 | 1.82 K | $540.42 M |
| 06/03/2026 | $24.71 | $24.59 (-0.49%) | $24.71 | $24.51 | 6.30 K | $537.78 M |
| 06/02/2026 | $24.65 | $24.52 (-0.53%) | $24.65 | $24.50 | 4.70 K | $547.01 M |
| 06/01/2026 | $24.80 | $24.54 (-1.05%) | $24.80 | $24.54 | 13.61 K | $545.69 M |
| 05/29/2026 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 822 | $543.06 M |
| 05/28/2026 | $24.76 | $24.78 (0.08%) | $24.85 | $24.57 | 4.30 K | $552.28 M |
| 05/27/2026 | $24.80 | $24.65 (-0.6%) | $24.80 | $24.61 | 6.50 K | $547.01 M |
| 05/26/2026 | $24.60 | $24.79 (0.77%) | $24.79 | $24.60 | 1.44 K | $543.06 M |
| 05/22/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 627 | $532.51 M |
| 05/21/2026 | $24.61 | $24.74 (0.53%) | $24.76 | $24.61 | 700 | $532.51 M |
| 05/20/2026 | $24.30 | $24.55 (1.03%) | $24.70 | $24.14 | 11.13 K | $536.47 M |
| 05/19/2026 | $24.51 | $24.49 (-0.08%) | $24.54 | $24.15 | 7.84 K | $529.88 M |
| 05/18/2026 | $24.29 | $24.65 (1.48%) | $24.78 | $24.21 | 18.83 K | $529.88 M |
| 05/15/2026 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 1.41 K | $531.19 M |
| 05/14/2026 | $24.46 | $24.29 (-0.7%) | $24.46 | $24.05 | 6.40 K | $536.47 M |
| 05/13/2026 | $23.96 | $24.49 (2.21%) | $24.49 | $23.92 | 27.00 K | $539.10 M |
| 05/12/2026 | $23.67 | $23.95 (1.18%) | $24.04 | $23.46 | 45.21 K | $537.78 M |
| 05/11/2026 | $24.10 | $23.65 (-1.87%) | $24.10 | $23.56 | 24.25 K | $557.56 M |
| 05/08/2026 | $24.20 | $24.15 (-0.21%) | $24.22 | $24.11 | 4.20 K | $561.51 M |
| 05/07/2026 | $24.31 | $24.25 (-0.25%) | $24.41 | $24.08 | 20.60 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.
