5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
-22.56%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-33.89%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.40 | $10.32 (-0.68%) | $10.41 | $10.25 | 113.58 K | $241.60 M |
| 05/05/2026 | $10.38 | $10.40 (0.19%) | $10.40 | $10.32 | 79.33 K | $243.71 M |
| 05/04/2026 | $10.33 | $10.28 (-0.48%) | $10.33 | $10.19 | 130.20 K | $240.90 M |
| 05/01/2026 | $10.19 | $10.27 (0.79%) | $10.35 | $10.16 | 284.90 K | $240.66 M |
| 04/30/2026 | $10.01 | $10.15 (1.4%) | $10.21 | $9.91 | 194.61 K | $237.85 M |
| 04/29/2026 | $10.05 | $9.96 (-0.9%) | $10.05 | $9.81 | 441.40 K | $233.40 M |
| 04/28/2026 | $10.00 | $9.98 (-0.2%) | $10.05 | $9.93 | 76.00 K | $233.87 M |
| 04/27/2026 | $9.97 | $9.99 (0.2%) | $10.25 | $9.92 | 147.91 K | $234.10 M |
| 04/24/2026 | $10.00 | $9.97 (-0.3%) | $10.01 | $9.93 | 97.70 K | $233.63 M |
| 04/23/2026 | $9.92 | $9.94 (0.2%) | $10.00 | $9.85 | 170.60 K | $232.93 M |
| 04/22/2026 | $9.91 | $10.00 (0.91%) | $10.00 | $9.78 | 64.62 K | $234.34 M |
| 04/21/2026 | $9.99 | $9.93 (-0.6%) | $10.05 | $9.92 | 85.12 K | $232.70 M |
| 04/20/2026 | $9.78 | $9.94 (1.64%) | $9.99 | $9.78 | 118.40 K | $232.93 M |
| 04/17/2026 | $9.75 | $9.88 (1.33%) | $9.97 | $9.75 | 143.84 K | $231.52 M |
| 04/16/2026 | $9.79 | $9.82 (0.31%) | $9.85 | $9.70 | 75.59 K | $230.12 M |
| 04/15/2026 | $9.69 | $9.82 (1.34%) | $9.90 | $9.69 | 107.13 K | $230.12 M |
| 04/14/2026 | $9.71 | $9.68 (-0.31%) | $9.77 | $9.60 | 122.00 K | $226.84 M |
| 04/13/2026 | $9.63 | $9.68 (0.52%) | $9.68 | $9.52 | 96.31 K | $226.84 M |
| 04/10/2026 | $9.50 | $9.63 (1.37%) | $9.66 | $9.42 | 227.20 K | $225.67 M |
| 04/09/2026 | $9.46 | $9.63 (1.8%) | $9.74 | $9.46 | 263.38 K | $225.67 M |
| 04/08/2026 | $9.50 | $9.56 (0.63%) | $9.58 | $9.42 | 111.64 K | $224.02 M |
| 04/07/2026 | $9.45 | $9.38 (-0.74%) | $9.47 | $9.35 | 56.00 K | $219.81 M |
| 04/06/2026 | $9.44 | $9.47 (0.32%) | $9.54 | $9.44 | 83.00 K | $221.92 M |
| 04/02/2026 | $9.47 | $9.49 (0.21%) | $9.60 | $9.39 | 120.85 K | $222.38 M |
| 04/01/2026 | $9.54 | $9.57 (0.31%) | $9.61 | $9.35 | 196.30 K | $224.26 M |
| 03/31/2026 | $9.37 | $9.44 (0.75%) | $9.50 | $9.29 | 156.94 K | $221.21 M |
| 03/30/2026 | $9.38 | $9.21 (-1.81%) | $9.42 | $9.21 | 162.14 K | $215.82 M |
| 03/27/2026 | $9.59 | $9.41 (-1.88%) | $9.59 | $9.38 | 91.22 K | $220.51 M |
| 03/26/2026 | $9.43 | $9.53 (1.06%) | $9.59 | $9.40 | 139.05 K | $223.32 M |
| 03/25/2026 | $9.29 | $9.42 (1.4%) | $9.49 | $9.29 | 110.40 K | $220.74 M |
| 03/24/2026 | $9.28 | $9.26 (-0.22%) | $9.30 | $9.17 | 212.31 K | $216.99 M |
| 03/23/2026 | $9.50 | $9.37 (-1.37%) | $9.50 | $9.27 | 349.52 K | $219.57 M |
| 03/20/2026 | $9.53 | $9.55 (0.21%) | $9.60 | $9.48 | 82.22 K | $223.79 M |
| 03/19/2026 | $9.46 | $9.56 (1.06%) | $9.59 | $9.43 | 80.13 K | $224.02 M |
| 03/18/2026 | $9.54 | $9.51 (-0.31%) | $9.54 | $9.45 | 72.72 K | $222.85 M |
| 03/17/2026 | $9.44 | $9.54 (1.06%) | $9.61 | $9.43 | 92.75 K | $223.56 M |
| 03/16/2026 | $9.62 | $9.48 (-1.46%) | $9.62 | $9.45 | 133.62 K | $222.15 M |
| 03/13/2026 | $9.57 | $9.54 (-0.31%) | $9.61 | $9.48 | 198.25 K | $223.56 M |
| 03/12/2026 | $9.67 | $9.60 (-0.72%) | $9.72 | $9.56 | 169.02 K | $224.96 M |
| 03/11/2026 | $9.62 | $9.69 (0.73%) | $9.74 | $9.58 | 175.66 K | $227.07 M |
| 03/10/2026 | $9.65 | $9.71 (0.62%) | $9.83 | $9.56 | 230.70 K | $227.54 M |
| 03/09/2026 | $9.49 | $9.52 (0.32%) | $9.54 | $9.30 | 340.10 K | $223.09 M |
| 03/06/2026 | $9.67 | $9.42 (-2.59%) | $9.77 | $9.42 | 575.01 K | $220.74 M |
| 03/05/2026 | $9.83 | $9.89 (0.61%) | $9.99 | $9.79 | 172.92 K | $231.76 M |
| 03/04/2026 | $10.05 | $9.87 (-1.79%) | $10.15 | $9.85 | 297.40 K | $231.29 M |
| 03/03/2026 | $9.87 | $9.96 (0.91%) | $9.96 | $9.82 | 136.27 K | $233.40 M |
| 03/02/2026 | $9.75 | $9.98 (2.36%) | $10.05 | $9.72 | 168.55 K | $233.87 M |
| 02/27/2026 | $9.80 | $9.91 (1.12%) | $9.99 | $9.79 | 191.09 K | $232.23 M |
| 02/26/2026 | $9.88 | $10.01 (1.32%) | $10.07 | $9.88 | 145.10 K | $234.57 M |
| 02/25/2026 | $9.92 | $9.91 (-0.1%) | $9.99 | $9.81 | 149.30 K | $232.23 M |
| 02/24/2026 | $10.00 | $9.92 (-0.8%) | $10.07 | $9.86 | 126.90 K | $232.46 M |
| 02/23/2026 | $9.96 | $9.99 (0.3%) | $10.16 | $9.93 | 126.70 K | $249.91 M |
| 02/20/2026 | $10.04 | $9.99 (-0.5%) | $10.11 | $9.96 | 106.60 K | $249.91 M |
| 02/19/2026 | $10.20 | $10.08 (-1.18%) | $10.27 | $10.05 | 151.55 K | $252.16 M |
| 02/18/2026 | $10.16 | $10.32 (1.57%) | $10.36 | $10.12 | 120.80 K | $258.16 M |
| 02/17/2026 | $9.88 | $10.12 (2.43%) | $10.16 | $9.78 | 286.45 K | $253.16 M |
| 02/13/2026 | $10.39 | $10.16 (-2.21%) | $10.39 | $10.13 | 115.65 K | $254.16 M |
| 02/12/2026 | $10.35 | $10.31 (-0.39%) | $10.46 | $10.25 | 129.93 K | $257.91 M |
| 02/11/2026 | $10.16 | $10.32 (1.57%) | $10.40 | $10.16 | 199.00 K | $258.16 M |
| 02/10/2026 | $10.15 | $10.03 (-1.18%) | $10.16 | $9.91 | 306.60 K | $250.91 M |
| 02/09/2026 | $10.20 | $10.15 (-0.49%) | $10.24 | $10.03 | 176.30 K | $253.91 M |
| 02/06/2026 | $10.35 | $10.37 (0.19%) | $10.47 | $10.23 | 161.54 K | $259.42 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.
