5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-22.12%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.11 | $10.07 (-0.45%) | $10.11 | $10.05 | 17.43 K | |
| 08/06/2026 | $10.01 | $10.07 (0.6%) | $10.07 | $9.93 | 81.33 K | $232.05 M |
| 08/05/2026 | $10.09 | $9.95 (-1.39%) | $10.09 | $9.90 | 111.53 K | $229.29 M |
| 08/04/2026 | $10.01 | $10.02 (0.1%) | $10.09 | $10.01 | 102.70 K | $230.90 M |
| 08/03/2026 | $9.99 | $10.04 (0.5%) | $10.11 | $9.99 | 97.70 K | $231.36 M |
| 07/31/2026 | $9.95 | $9.97 (0.2%) | $10.05 | $9.95 | 86.44 K | $229.75 M |
| 07/30/2026 | $9.88 | $9.96 (0.81%) | $10.00 | $9.84 | 80.70 K | $229.52 M |
| 07/29/2026 | $10.01 | $9.90 (-1.1%) | $10.03 | $9.90 | 98.70 K | $228.13 M |
| 07/28/2026 | $9.89 | $10.01 (1.21%) | $10.02 | $9.89 | 76.00 K | $230.67 M |
| 07/27/2026 | $9.99 | $9.94 (-0.5%) | $9.99 | $9.88 | 103.92 K | $229.05 M |
| 07/24/2026 | $9.83 | $9.97 (1.42%) | $10.00 | $9.82 | 88.00 K | $229.75 M |
| 07/23/2026 | $9.94 | $9.92 (-0.2%) | $9.95 | $9.81 | 119.62 K | $228.59 M |
| 07/22/2026 | $9.89 | $9.92 (0.3%) | $10.02 | $9.89 | 81.40 K | $228.59 M |
| 07/21/2026 | $9.99 | $9.93 (-0.6%) | $10.08 | $9.85 | 97.53 K | $228.82 M |
| 07/20/2026 | $9.88 | $9.96 (0.81%) | $10.04 | $9.81 | 122.54 K | $229.52 M |
| 07/17/2026 | $10.07 | $9.89 (-1.79%) | $10.07 | $9.84 | 146.00 K | $227.90 M |
| 07/16/2026 | $9.97 | $10.03 (0.6%) | $10.06 | $9.97 | 50.60 K | $231.13 M |
| 07/15/2026 | $10.11 | $10.02 (-0.89%) | $10.18 | $9.95 | 133.93 K | $230.90 M |
| 07/14/2026 | $9.96 | $10.05 (0.9%) | $10.14 | $9.96 | 69.40 K | $231.59 M |
| 07/13/2026 | $10.25 | $10.00 (-2.44%) | $10.35 | $10.00 | 140.97 K | $230.44 M |
| 07/10/2026 | $10.23 | $10.36 (1.27%) | $10.38 | $10.23 | 91.52 K | $238.73 M |
| 07/09/2026 | $10.29 | $10.18 (-1.07%) | $10.39 | $10.18 | 100.40 K | $234.59 M |
| 07/08/2026 | $10.30 | $10.33 (0.29%) | $10.37 | $10.23 | 180.10 K | $238.04 M |
| 07/07/2026 | $10.31 | $10.29 (-0.19%) | $10.40 | $10.26 | 124.60 K | $237.12 M |
| 07/06/2026 | $10.21 | $10.35 (1.37%) | $10.40 | $10.21 | 126.53 K | $238.50 M |
| 07/02/2026 | $10.19 | $10.21 (0.2%) | $10.25 | $10.16 | 65.31 K | $235.28 M |
| 07/01/2026 | $10.06 | $10.14 (0.8%) | $10.18 | $10.00 | 76.43 K | $233.66 M |
| 06/30/2026 | $10.14 | $10.07 (-0.69%) | $10.14 | $10.03 | 51.04 K | $232.05 M |
| 06/29/2026 | $10.01 | $10.10 (0.9%) | $10.10 | $9.99 | 47.13 K | $232.74 M |
| 06/26/2026 | $9.91 | $9.98 (0.71%) | $10.07 | $9.91 | 108.22 K | $229.98 M |
| 06/25/2026 | $10.05 | $10.04 (-0.1%) | $10.11 | $10.03 | 47.10 K | $231.36 M |
| 06/24/2026 | $9.99 | $10.08 (0.9%) | $10.08 | $9.94 | 83.22 K | $232.28 M |
| 06/23/2026 | $9.89 | $9.99 (1.01%) | $10.00 | $9.88 | 45.15 K | $230.21 M |
| 06/22/2026 | $10.06 | $9.88 (-1.79%) | $10.11 | $9.87 | 183.32 K | $227.67 M |
| 06/18/2026 | $9.99 | $10.10 (1.1%) | $10.15 | $9.99 | 83.42 K | $232.74 M |
| 06/17/2026 | $10.25 | $9.97 (-2.73%) | $10.25 | $9.97 | 236.12 K | $229.75 M |
| 06/16/2026 | $10.23 | $10.23 (0%) | $10.26 | $10.18 | 75.40 K | $239.73 M |
| 06/15/2026 | $10.26 | $10.19 (-0.68%) | $10.31 | $10.18 | 101.54 K | $238.79 M |
| 06/12/2026 | $10.22 | $10.15 (-0.68%) | $10.31 | $10.13 | 46.35 K | $237.85 M |
| 06/11/2026 | $10.31 | $10.22 (-0.87%) | $10.32 | $10.13 | 57.64 K | $239.49 M |
| 06/10/2026 | $10.44 | $10.27 (-1.63%) | $10.49 | $10.25 | 90.05 K | $240.66 M |
| 06/09/2026 | $10.64 | $10.53 (-1.03%) | $10.64 | $10.44 | 62.40 K | $246.76 M |
| 06/08/2026 | $10.66 | $10.56 (-0.94%) | $10.66 | $10.50 | 56.50 K | $247.46 M |
| 06/05/2026 | $10.52 | $10.52 (0%) | $10.60 | $10.49 | 54.00 K | $246.52 M |
| 06/04/2026 | $10.55 | $10.60 (0.47%) | $10.60 | $10.52 | 27.14 K | $248.40 M |
| 06/03/2026 | $10.42 | $10.53 (1.06%) | $10.59 | $10.42 | 76.93 K | $246.76 M |
| 06/02/2026 | $10.72 | $10.48 (-2.24%) | $10.72 | $10.48 | 142.46 K | $245.58 M |
| 06/01/2026 | $10.71 | $10.69 (-0.19%) | $10.82 | $10.68 | 111.70 K | $250.50 M |
| 05/29/2026 | $10.75 | $10.75 (0%) | $10.83 | $10.65 | 75.45 K | $251.91 M |
| 05/28/2026 | $10.61 | $10.71 (0.94%) | $10.83 | $10.55 | 119.08 K | $250.97 M |
| 05/27/2026 | $10.64 | $10.67 (0.28%) | $10.72 | $10.58 | 41.67 K | $250.04 M |
| 05/26/2026 | $10.65 | $10.68 (0.28%) | $10.72 | $10.60 | 94.60 K | $250.27 M |
| 05/22/2026 | $10.69 | $10.66 (-0.28%) | $10.72 | $10.57 | 59.05 K | $249.80 M |
| 05/21/2026 | $10.65 | $10.63 (-0.19%) | $10.70 | $10.56 | 48.80 K | $249.10 M |
| 05/20/2026 | $10.52 | $10.61 (0.86%) | $10.65 | $10.37 | 67.40 K | $248.63 M |
| 05/19/2026 | $10.69 | $10.44 (-2.34%) | $10.72 | $10.38 | 118.00 K | $244.65 M |
| 05/18/2026 | $10.73 | $10.69 (-0.37%) | $10.80 | $10.66 | 71.30 K | $250.50 M |
| 05/15/2026 | $10.66 | $10.77 (1.03%) | $10.88 | $10.66 | 80.61 K | $252.38 M |
| 05/14/2026 | $10.85 | $10.85 (0%) | $10.88 | $10.67 | 142.06 K | $254.25 M |
| 05/13/2026 | $10.56 | $10.77 (1.99%) | $10.77 | $10.49 | 108.71 K | $252.38 M |
| 05/12/2026 | $10.53 | $10.50 (-0.28%) | $10.54 | $10.40 | 96.50 K | $246.05 M |
| 05/11/2026 | $10.49 | $10.49 (0%) | $10.75 | $10.37 | 188.04 K | $245.82 M |
| 05/08/2026 | $10.72 | $10.63 (-0.84%) | $10.73 | $10.60 | 205.61 K | $249.10 M |
| 05/07/2026 | $10.47 | $10.59 (1.15%) | $10.63 | $10.47 | 125.70 K | $248.16 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.
