5 DAY PERFORMANCE
+8.41%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
-4.12%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-23.06%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.61 | $8.70 (1.05%) | $8.76 | $8.53 | 246.88 K | $200.48 M |
| 11/04/2026 | $8.95 | $8.83 (-1.34%) | $9.29 | $8.77 | 269.10 K | $203.48 M |
| 11/03/2026 | $8.86 | $8.87 (0.11%) | $8.93 | $8.76 | 152.11 K | $204.40 M |
| 11/02/2026 | $8.83 | $8.90 (0.79%) | $8.95 | $8.76 | 203.70 K | $205.09 M |
| 10/30/2026 | $8.92 | $8.80 (-1.35%) | $8.92 | $8.75 | 57.36 K | $202.79 M |
| 10/29/2026 | $8.85 | $8.87 (0.23%) | $8.87 | $8.63 | 162.00 K | $204.40 M |
| 10/28/2026 | $8.85 | $8.79 (-0.68%) | $8.92 | $8.74 | 101.40 K | $202.55 M |
| 10/27/2026 | $8.88 | $8.83 (-0.56%) | $9.07 | $8.80 | 173.22 K | $203.48 M |
| 10/26/2026 | $8.79 | $8.86 (0.8%) | $8.89 | $8.68 | 96.45 K | $204.17 M |
| 10/23/2026 | $8.84 | $8.76 (-0.9%) | $8.90 | $8.69 | 50.50 K | $201.86 M |
| 10/22/2026 | $8.90 | $8.84 (-0.67%) | $9.02 | $8.81 | 39.12 K | $203.71 M |
| 10/21/2026 | $8.93 | $8.93 (0%) | $9.09 | $8.91 | 79.91 K | $205.78 M |
| 10/20/2026 | $9.22 | $8.91 (-3.36%) | $9.22 | $8.87 | 141.37 K | $205.32 M |
| 10/19/2026 | $9.14 | $9.23 (0.98%) | $9.47 | $8.96 | 222.24 K | $212.69 M |
| 10/16/2026 | $8.98 | $9.10 (1.34%) | $9.10 | $8.96 | 221.50 K | $209.70 M |
| 10/15/2026 | $8.75 | $8.97 (2.51%) | $9.00 | $8.75 | 165.00 K | $206.70 M |
| 10/14/2026 | $8.75 | $8.84 (1.03%) | $8.87 | $8.69 | 257.90 K | $203.71 M |
| 10/13/2026 | $8.86 | $8.75 (-1.24%) | $8.88 | $8.67 | 289.64 K | $201.63 M |
| 10/12/2026 | $9.01 | $8.99 (-0.22%) | $9.05 | $8.92 | 69.41 K | $207.16 M |
| 10/09/2026 | $9.05 | $8.98 (-0.77%) | $9.10 | $8.89 | 220.47 K | $206.93 M |
| 10/08/2026 | $8.99 | $9.04 (0.56%) | $9.13 | $8.91 | 270.40 K | $208.32 M |
| 10/07/2026 | $9.03 | $9.02 (-0.11%) | $9.05 | $8.93 | 245.93 K | $207.85 M |
| 10/06/2026 | $9.05 | $9.12 (0.77%) | $9.19 | $9.04 | 305.30 K | $210.16 M |
| 10/05/2026 | $9.22 | $9.08 (-1.52%) | $9.24 | $9.06 | 246.30 K | $209.24 M |
| 10/02/2026 | $9.26 | $9.21 (-0.54%) | $9.30 | $9.16 | 116.92 K | $212.23 M |
| 10/01/2026 | $9.26 | $9.23 (-0.32%) | $9.31 | $9.11 | 423.70 K | $212.69 M |
| 09/30/2026 | $9.33 | $9.24 (-0.96%) | $9.33 | $9.22 | 139.54 K | $212.92 M |
| 09/29/2026 | $9.23 | $9.26 (0.33%) | $9.33 | $9.23 | 224.80 K | $213.39 M |
| 09/28/2026 | $9.43 | $9.23 (-2.12%) | $9.45 | $9.22 | 63.83 K | $212.69 M |
| 09/25/2026 | $9.41 | $9.42 (0.11%) | $9.48 | $9.41 | 37.30 K | $217.07 M |
| 09/24/2026 | $9.55 | $9.41 (-1.47%) | $9.55 | $9.41 | 74.33 K | $216.84 M |
| 09/23/2026 | $9.59 | $9.55 (-0.42%) | $9.59 | $9.51 | 86.80 K | $220.07 M |
| 09/22/2026 | $9.65 | $9.56 (-0.93%) | $9.70 | $9.51 | 92.56 K | $220.30 M |
| 09/21/2026 | $9.65 | $9.63 (-0.21%) | $9.67 | $9.61 | 60.70 K | $221.91 M |
| 09/18/2026 | $9.66 | $9.67 (0.1%) | $9.75 | $9.65 | 82.44 K | $222.83 M |
| 09/17/2026 | $9.70 | $9.63 (-0.72%) | $9.74 | $9.55 | 163.12 K | $221.91 M |
| 09/16/2026 | $9.70 | $9.71 (0.1%) | $9.88 | $9.70 | 73.90 K | $223.75 M |
| 09/15/2026 | $9.85 | $9.68 (-1.73%) | $9.90 | $9.63 | 150.60 K | $223.06 M |
| 09/14/2026 | $9.81 | $9.83 (0.2%) | $9.90 | $9.81 | 88.75 K | $226.52 M |
| 09/11/2026 | $9.90 | $9.89 (-0.1%) | $9.94 | $9.83 | 80.94 K | $227.90 M |
| 09/10/2026 | $9.99 | $9.89 (-1%) | $10.01 | $9.89 | 71.64 K | $227.90 M |
| 09/09/2026 | $10.03 | $10.09 (0.6%) | $10.16 | $10.03 | 183.73 K | $232.51 M |
| 09/08/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.01 | 68.09 K | $231.36 M |
| 09/04/2026 | $9.96 | $10.00 (0.4%) | $10.03 | $9.95 | 106.14 K | $230.44 M |
| 09/03/2026 | $10.00 | $9.96 (-0.4%) | $10.04 | $9.96 | 43.74 K | $229.52 M |
| 09/02/2026 | $9.95 | $9.99 (0.4%) | $10.00 | $9.95 | 46.23 K | $230.21 M |
| 09/01/2026 | $9.98 | $10.00 (0.2%) | $10.03 | $9.95 | 127.74 K | $230.44 M |
| 08/31/2026 | $10.00 | $10.00 (0%) | $10.03 | $9.90 | 217.11 K | $230.44 M |
| 08/28/2026 | $10.00 | $10.03 (0.3%) | $10.04 | $10.00 | 62.20 K | $231.13 M |
| 08/27/2026 | $10.10 | $10.02 (-0.79%) | $10.10 | $10.00 | 46.18 K | $230.90 M |
| 08/26/2026 | $10.04 | $10.07 (0.3%) | $10.08 | $10.04 | 51.20 K | $232.05 M |
| 08/25/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.00 | 53.81 K | $231.36 M |
| 08/24/2026 | $10.00 | $10.02 (0.2%) | $10.06 | $9.95 | 58.02 K | $230.90 M |
| 08/21/2026 | $10.05 | $10.00 (-0.5%) | $10.07 | $9.96 | 83.53 K | $230.44 M |
| 08/20/2026 | $10.04 | $10.02 (-0.2%) | $10.09 | $9.96 | 76.10 K | $230.90 M |
| 08/19/2026 | $10.08 | $10.02 (-0.6%) | $10.09 | $10.00 | 78.60 K | $230.90 M |
| 08/18/2026 | $10.03 | $10.04 (0.1%) | $10.09 | $9.98 | 165.40 K | $231.36 M |
| 08/17/2026 | $10.10 | $10.01 (-0.89%) | $10.12 | $9.98 | 50.00 K | $230.67 M |
| 08/14/2026 | $10.16 | $10.10 (-0.59%) | $10.16 | $10.04 | 78.20 K | $232.74 M |
| 08/13/2026 | $9.92 | $10.16 (2.42%) | $10.16 | $9.90 | 137.11 K | $234.12 M |
| 08/12/2026 | $9.89 | $9.92 (0.3%) | $9.97 | $9.89 | 50.41 K | $228.59 M |
| 08/11/2026 | $9.90 | $9.93 (0.3%) | $10.05 | $9.88 | 77.04 K | $228.82 M |
| 08/10/2026 | $10.05 | $10.00 (-0.5%) | $10.05 | $9.98 | 112.10 K | $230.44 M |
| 08/07/2026 | $10.11 | $9.99 (-1.19%) | $10.14 | $9.99 | 63.74 K | $230.21 M |
| 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 |
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.
