5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
+1.81%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.25 | $25.28 (0.1%) | $25.28 | $25.20 | 1.35 K | $519.52 M |
| 08/06/2026 | $25.16 | $25.18 (0.08%) | $25.34 | $25.16 | 1.40 K | $516.87 M |
| 08/05/2026 | $25.16 | $25.25 (0.36%) | $25.25 | $25.08 | 3.70 K | $511.57 M |
| 08/04/2026 | $25.20 | $25.20 (0%) | $25.23 | $25.20 | 2.73 K | $510.24 M |
| 08/03/2026 | $25.16 | $25.16 (0%) | $25.25 | $25.16 | 8.10 K | $507.59 M |
| 07/31/2026 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.09 | 7.33 K | $512.89 M |
| 07/30/2026 | $25.18 | $25.19 (0.04%) | $25.19 | $25.18 | 2.04 K | $508.92 M |
| 07/29/2026 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 823 | $498.32 M |
| 07/28/2026 | $25.12 | $25.35 (0.92%) | $25.35 | $25.12 | 1.20 K | $498.32 M |
| 07/27/2026 | $25.08 | $25.16 (0.3%) | $25.19 | $25.03 | 5.00 K | $485.06 M |
| 07/24/2026 | $25.50 | $25.17 (-1.29%) | $25.50 | $25.17 | 1.80 K | $473.13 M |
| 07/23/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 103 | $478.44 M |
| 07/22/2026 | $25.30 | $25.21 (-0.38%) | $25.41 | $25.21 | 1.74 K | $491.69 M |
| 07/21/2026 | $25.13 | $25.26 (0.52%) | $25.28 | $25.12 | 2.44 K | $491.69 M |
| 07/20/2026 | $25.10 | $25.18 (0.32%) | $25.20 | $25.07 | 10.90 K | $489.04 M |
| 07/17/2026 | $25.09 | $25.15 (0.24%) | $25.15 | $25.09 | 6.00 K | $490.36 M |
| 07/16/2026 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.09 | 5.80 K | $493.01 M |
| 07/15/2026 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.10 | 900 | $490.36 M |
| 07/14/2026 | $25.09 | $25.10 (0.04%) | $25.16 | $25.09 | 2.24 K | $498.32 M |
| 07/13/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.09 | 2.70 K | $499.64 M |
| 07/10/2026 | $25.04 | $25.01 (-0.12%) | $25.09 | $25.01 | 1.90 K | $510.24 M |
| 07/09/2026 | $25.05 | $25.10 (0.2%) | $25.10 | $25.05 | 1.10 K | $508.92 M |
| 07/08/2026 | $25.09 | $25.06 (-0.12%) | $25.10 | $25.06 | 1.70 K | $514.22 M |
| 07/07/2026 | $25.14 | $25.14 (0%) | $25.17 | $25.13 | 1.41 K | $512.89 M |
| 07/06/2026 | $25.12 | $25.06 (-0.24%) | $25.12 | $25.02 | 4.22 K | $511.57 M |
| 07/02/2026 | $25.02 | $25.12 (0.4%) | $25.17 | $25.02 | 1.92 K | $511.57 M |
| 07/01/2026 | $25.00 | $25.06 (0.24%) | $25.06 | $24.99 | 9.70 K | $506.27 M |
| 06/30/2026 | $25.11 | $25.08 (-0.12%) | $25.11 | $25.05 | 1.82 K | $493.01 M |
| 06/29/2026 | $25.17 | $25.11 (-0.24%) | $25.17 | $25.11 | 2.53 K | $490.36 M |
| 06/26/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 600 | $490.36 M |
| 06/25/2026 | $25.17 | $25.11 (-0.24%) | $25.17 | $25.04 | 804 | $491.69 M |
| 06/24/2026 | $25.10 | $25.11 (0.04%) | $25.11 | $25.02 | 1.10 K | $483.74 M |
| 06/23/2026 | $25.05 | $25.12 (0.28%) | $25.12 | $25.04 | 2.50 K | $477.11 M |
| 06/22/2026 | $25.03 | $25.09 (0.24%) | $25.21 | $25.03 | 6.32 K | $470.48 M |
| 06/18/2026 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 6.70 K | $485.06 M |
| 06/17/2026 | $25.11 | $25.14 (0.12%) | $25.21 | $25.10 | 5.20 K | $478.44 M |
| 06/16/2026 | $25.05 | $25.10 (0.2%) | $25.18 | $25.03 | 5.00 K | $491.65 M |
| 06/15/2026 | $25.15 | $25.21 (0.24%) | $25.21 | $25.10 | 6.70 K | $503.51 M |
| 06/12/2026 | $25.41 | $25.54 (0.51%) | $25.60 | $25.41 | 7.40 K | $503.51 M |
| 06/11/2026 | $25.53 | $25.48 (-0.2%) | $25.59 | $25.48 | 4.20 K | $503.51 M |
| 06/10/2026 | $25.37 | $25.41 (0.16%) | $25.41 | $25.37 | 2.00 K | $504.83 M |
| 06/09/2026 | $25.43 | $25.35 (-0.31%) | $25.46 | $25.32 | 25.34 K | $531.19 M |
| 06/08/2026 | $25.50 | $25.43 (-0.27%) | $25.51 | $25.35 | 6.00 K | $533.83 M |
| 06/05/2026 | $25.60 | $25.48 (-0.47%) | $25.67 | $25.31 | 7.43 K | $535.15 M |
| 06/04/2026 | $25.77 | $25.62 (-0.58%) | $25.77 | $25.46 | 7.74 K | $540.42 M |
| 06/03/2026 | $25.61 | $25.58 (-0.12%) | $25.64 | $25.52 | 7.50 K | $537.78 M |
| 06/02/2026 | $25.53 | $25.64 (0.43%) | $25.82 | $25.53 | 14.10 K | $547.01 M |
| 06/01/2026 | $25.38 | $25.46 (0.32%) | $25.53 | $25.36 | 5.10 K | $545.69 M |
| 05/29/2026 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 1.10 K | $543.06 M |
| 05/28/2026 | $25.25 | $25.32 (0.28%) | $25.33 | $25.25 | 3.32 K | $552.28 M |
| 05/27/2026 | $25.30 | $25.35 (0.2%) | $25.39 | $25.12 | 6.70 K | $547.01 M |
| 05/26/2026 | $25.22 | $25.30 (0.32%) | $25.30 | $25.20 | 5.20 K | $543.06 M |
| 05/22/2026 | $25.24 | $25.33 (0.36%) | $25.39 | $25.18 | 11.33 K | $532.51 M |
| 05/21/2026 | $25.21 | $25.19 (-0.08%) | $25.21 | $25.05 | 7.84 K | $532.51 M |
| 05/20/2026 | $25.12 | $25.28 (0.64%) | $25.28 | $25.07 | 7.10 K | $536.47 M |
| 05/19/2026 | $25.38 | $25.00 (-1.5%) | $25.39 | $25.00 | 30.92 K | $529.88 M |
| 05/18/2026 | $25.30 | $25.38 (0.32%) | $25.39 | $25.23 | 10.22 K | $529.88 M |
| 05/15/2026 | $25.31 | $25.39 (0.32%) | $25.39 | $25.31 | 2.40 K | $531.19 M |
| 05/14/2026 | $25.33 | $25.34 (0.04%) | $25.37 | $25.29 | 1.72 K | $536.47 M |
| 05/13/2026 | $25.30 | $25.28 (-0.08%) | $25.38 | $25.25 | 9.00 K | $539.10 M |
| 05/12/2026 | $25.35 | $25.34 (-0.04%) | $25.36 | $25.34 | 700 | $537.78 M |
| 05/11/2026 | $25.39 | $25.37 (-0.08%) | $25.41 | $25.34 | 5.60 K | $557.56 M |
| 05/08/2026 | $25.29 | $25.39 (0.4%) | $25.41 | $25.29 | 3.60 K | $561.51 M |
| 05/07/2026 | $25.82 | $25.47 (-1.36%) | $25.82 | $25.33 | 3.70 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.
