5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
+1.16%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.00 | $24.95 (-0.2%) | $25.01 | $24.92 | 5.34 K | $301.93 M |
| 11/04/2026 | $25.04 | $25.03 (-0.04%) | $25.04 | $25.03 | 503 | $349.82 M |
| 11/03/2026 | $25.00 | $25.00 (0%) | $25.05 | $24.95 | 2.73 K | $349.82 M |
| 11/02/2026 | $25.01 | $24.97 (-0.18%) | $25.03 | $24.97 | 5.00 K | $355.14 M |
| 10/30/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 425 | $352.48 M |
| 10/29/2026 | $24.96 | $25.02 (0.24%) | $25.02 | $24.95 | 4.43 K | $351.15 M |
| 10/28/2026 | $24.98 | $25.01 (0.12%) | $25.01 | $24.97 | 1.22 K | $348.49 M |
| 10/27/2026 | $24.98 | $25.01 (0.12%) | $25.06 | $24.96 | 8.10 K | $352.48 M |
| 10/26/2026 | $25.00 | $25.02 (0.06%) | $25.02 | $24.99 | 3.21 K | $348.49 M |
| 10/23/2026 | $25.07 | $25.00 (-0.28%) | $25.07 | $24.90 | 7.00 K | $349.82 M |
| 10/22/2026 | $25.07 | $25.07 (0%) | $25.11 | $25.05 | 6.51 K | $365.78 M |
| 10/21/2026 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.04 | 600 | $375.09 M |
| 10/20/2026 | $24.96 | $24.98 (0.08%) | $24.98 | $24.95 | 1.11 K | $367.11 M |
| 10/19/2026 | $24.82 | $24.96 (0.56%) | $25.05 | $24.82 | 5.83 K | $375.09 M |
| 10/16/2026 | $25.11 | $25.11 (0%) | $25.11 | $24.96 | 2.42 K | $385.73 M |
| 10/15/2026 | $25.05 | $25.11 (0.24%) | $25.11 | $24.90 | 6.90 K | $385.73 M |
| 10/14/2026 | $24.94 | $25.00 (0.24%) | $25.04 | $24.89 | 10.43 K | $379.08 M |
| 10/13/2026 | $25.04 | $24.85 (-0.76%) | $25.04 | $24.82 | 6.20 K | $383.07 M |
| 10/12/2026 | $24.85 | $25.01 (0.64%) | $25.01 | $24.85 | 4.00 K | $412.33 M |
| 10/09/2026 | $25.01 | $24.98 (-0.12%) | $25.08 | $24.87 | 12.00 K | $411.00 M |
| 10/08/2026 | $24.99 | $24.86 (-0.52%) | $25.09 | $24.83 | 5.70 K | $412.33 M |
| 10/07/2026 | $24.91 | $24.85 (-0.24%) | $25.03 | $24.85 | 8.82 K | $411.00 M |
| 10/06/2026 | $25.08 | $25.03 (-0.2%) | $25.08 | $24.83 | 5.00 K | $437.61 M |
| 10/05/2026 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.88 | 1.90 K | $453.57 M |
| 10/02/2026 | $24.89 | $25.02 (0.52%) | $25.09 | $24.89 | 7.70 K | $460.22 M |
| 10/01/2026 | $25.06 | $24.82 (-0.96%) | $25.07 | $24.76 | 3.70 K | $461.55 M |
| 09/30/2026 | $24.77 | $24.96 (0.75%) | $25.09 | $24.75 | 10.54 K | $460.22 M |
| 09/29/2026 | $24.89 | $25.01 (0.48%) | $25.04 | $24.79 | 4.10 K | $472.19 M |
| 09/28/2026 | $25.04 | $24.90 (-0.56%) | $25.06 | $24.90 | 16.90 K | $460.22 M |
| 09/25/2026 | $25.03 | $25.04 (0.04%) | $25.13 | $24.93 | 19.30 K | $465.54 M |
| 09/24/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.02 | 2.03 K | $468.20 M |
| 09/23/2026 | $25.01 | $25.11 (0.4%) | $25.11 | $25.01 | 1.02 K | $474.85 M |
| 09/22/2026 | $25.11 | $24.92 (-0.76%) | $25.11 | $24.91 | 5.24 K | $480.17 M |
| 09/21/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 809 | $478.84 M |
| 09/18/2026 | $25.01 | $25.05 (0.16%) | $25.08 | $25.01 | 3.90 K | $482.83 M |
| 09/17/2026 | $24.88 | $25.01 (0.52%) | $25.11 | $24.88 | 3.45 K | $488.15 M |
| 09/16/2026 | $25.00 | $24.88 (-0.48%) | $25.00 | $24.86 | 11.20 K | $485.49 M |
| 09/15/2026 | $25.06 | $24.95 (-0.44%) | $25.36 | $24.95 | 8.10 K | $485.49 M |
| 09/14/2026 | $25.28 | $25.45 (0.67%) | $25.56 | $25.28 | 2.90 K | $492.14 M |
| 09/11/2026 | $25.42 | $25.50 (0.31%) | $25.64 | $25.39 | 2.84 K | $492.14 M |
| 09/10/2026 | $25.55 | $25.50 (-0.2%) | $25.58 | $25.50 | 2.50 K | $493.47 M |
| 09/09/2026 | $25.40 | $25.52 (0.47%) | $25.59 | $25.40 | 5.13 K | $510.76 M |
| 09/08/2026 | $25.50 | $25.50 (0%) | $25.53 | $25.50 | 1.62 K | $520.07 M |
| 09/04/2026 | $25.62 | $25.42 (-0.78%) | $25.62 | $25.42 | 1.23 K | $521.40 M |
| 09/03/2026 | $25.67 | $25.65 (-0.08%) | $25.67 | $25.48 | 2.70 K | $514.75 M |
| 09/02/2026 | $25.49 | $25.56 (0.27%) | $25.68 | $25.49 | 7.40 K | $514.75 M |
| 09/01/2026 | $25.49 | $25.62 (0.51%) | $25.79 | $25.49 | 15.83 K | $516.08 M |
| 08/31/2026 | $25.40 | $25.57 (0.67%) | $25.65 | $25.40 | 4.80 K | $529.38 M |
| 08/28/2026 | $25.40 | $25.44 (0.16%) | $25.75 | $25.40 | 923 | $518.74 M |
| 08/27/2026 | $25.45 | $25.45 (0%) | $25.61 | $25.45 | 4.63 K | $510.76 M |
| 08/26/2026 | $25.50 | $25.50 (0%) | $25.51 | $25.45 | 4.73 K | $510.76 M |
| 08/25/2026 | $25.33 | $25.41 (0.32%) | $25.41 | $25.33 | 900 | $509.43 M |
| 08/24/2026 | $25.32 | $25.48 (0.63%) | $25.48 | $25.32 | 2.12 K | $513.42 M |
| 08/21/2026 | $25.35 | $25.42 (0.28%) | $25.48 | $25.35 | 2.00 K | $506.77 M |
| 08/20/2026 | $25.27 | $25.36 (0.36%) | $25.38 | $25.27 | 1.70 K | $505.44 M |
| 08/19/2026 | $25.42 | $25.33 (-0.35%) | $25.42 | $25.25 | 3.03 K | $508.10 M |
| 08/18/2026 | $25.38 | $25.36 (-0.08%) | $25.38 | $25.25 | 5.20 K | $502.78 M |
| 08/17/2026 | $25.21 | $25.38 (0.67%) | $25.38 | $25.21 | 6.00 K | $504.11 M |
| 08/14/2026 | $25.19 | $25.22 (0.12%) | $25.43 | $25.18 | 5.50 K | $513.42 M |
| 08/13/2026 | $25.22 | $25.21 (-0.04%) | $25.31 | $25.17 | 6.20 K | $514.75 M |
| 08/12/2026 | $25.54 | $25.20 (-1.33%) | $25.54 | $25.20 | 6.42 K | $508.10 M |
| 08/11/2026 | $25.23 | $25.26 (0.12%) | $25.32 | $25.15 | 2.00 K | $502.29 M |
| 08/10/2026 | $25.34 | $25.22 (-0.47%) | $25.34 | $25.22 | 3.90 K | $512.89 M |
| 08/07/2026 | $25.25 | $25.28 (0.12%) | $25.35 | $25.20 | 10.65 K | $514.22 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 |
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.
