5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
-10.73%
6 MONTH PERFORMANCE
-24.23%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
-35.13%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.85 | $5.90 (0.85%) | $5.94 | $5.78 | 2.11 M | $709.08 M |
| 01/08/2026 | $5.88 | $5.80 (-1.36%) | $5.89 | $5.78 | 1.39 M | $697.06 M |
| 01/07/2026 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.85 | 1.49 M | $703.07 M |
| 01/06/2026 | $6.00 | $5.95 (-0.83%) | $6.05 | $5.85 | 1.78 M | $715.09 M |
| 01/05/2026 | $5.92 | $6.00 (1.35%) | $6.04 | $5.92 | 1.45 M | $721.10 M |
| 01/02/2026 | $5.78 | $5.90 (2.08%) | $5.94 | $5.77 | 1.17 M | $709.08 M |
| 12/31/2025 | $5.73 | $5.76 (0.52%) | $5.82 | $5.70 | 2.37 M | $692.26 M |
| 12/30/2025 | $5.70 | $5.73 (0.53%) | $5.75 | $5.67 | 1.97 M | $688.65 M |
| 12/29/2025 | $5.74 | $5.70 (-0.7%) | $5.77 | $5.66 | 1.43 M | $685.05 M |
| 12/26/2025 | $5.73 | $5.74 (0.17%) | $5.78 | $5.70 | 1.15 M | $689.85 M |
| 12/24/2025 | $5.65 | $5.75 (1.77%) | $5.77 | $5.65 | 608.64 K | $691.06 M |
| 12/23/2025 | $5.70 | $5.70 (0%) | $5.75 | $5.64 | 1.30 M | $685.05 M |
| 12/22/2025 | $5.71 | $5.73 (0.35%) | $5.75 | $5.64 | 1.50 M | $688.65 M |
| 12/19/2025 | $5.67 | $5.72 (0.88%) | $5.78 | $5.67 | 866.20 K | $687.45 M |
| 12/18/2025 | $5.63 | $5.68 (0.89%) | $5.72 | $5.62 | 1.07 M | $682.64 M |
| 12/17/2025 | $5.58 | $5.61 (0.54%) | $5.68 | $5.57 | 1.60 M | $674.23 M |
| 12/16/2025 | $5.41 | $5.54 (2.4%) | $5.58 | $5.40 | 1.75 M | $665.82 M |
| 12/15/2025 | $5.54 | $5.47 (-1.26%) | $5.58 | $5.43 | 2.30 M | $657.40 M |
| 12/12/2025 | $5.62 | $5.53 (-1.6%) | $5.69 | $5.51 | 2.55 M | $664.61 M |
| 12/11/2025 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.60 | 2.97 M | $679.04 M |
| 12/10/2025 | $5.77 | $5.90 (2.25%) | $6.02 | $5.68 | 4.02 M | $709.08 M |
| 12/09/2025 | $6.21 | $6.20 (-0.16%) | $6.28 | $6.18 | 1.10 M | $745.14 M |
| 12/08/2025 | $6.31 | $6.21 (-1.58%) | $6.32 | $6.13 | 1.71 M | $746.34 M |
| 12/05/2025 | $6.41 | $6.31 (-1.56%) | $6.44 | $6.30 | 1.15 M | $758.36 M |
| 12/04/2025 | $6.43 | $6.41 (-0.31%) | $6.45 | $6.32 | 1.36 M | $770.38 M |
| 12/03/2025 | $6.31 | $6.41 (1.58%) | $6.43 | $6.27 | 1.75 M | $770.38 M |
| 12/02/2025 | $6.24 | $6.28 (0.64%) | $6.29 | $6.19 | 1.37 M | $754.75 M |
| 12/01/2025 | $6.24 | $6.24 (0%) | $6.29 | $6.14 | 1.47 M | $749.94 M |
| 11/28/2025 | $6.22 | $6.27 (0.8%) | $6.35 | $6.22 | 1.45 M | $753.55 M |
| 11/26/2025 | $6.05 | $6.17 (1.98%) | $6.22 | $6.05 | 1.46 M | $741.53 M |
| 11/25/2025 | $5.90 | $6.01 (1.86%) | $6.13 | $5.90 | 2.10 M | $722.30 M |
| 11/24/2025 | $5.69 | $5.95 (4.57%) | $5.96 | $5.68 | 1.71 M | $715.09 M |
| 11/21/2025 | $5.50 | $5.65 (2.73%) | $5.66 | $5.50 | 1.94 M | $679.04 M |
| 11/20/2025 | $5.58 | $5.52 (-1.08%) | $5.66 | $5.51 | 1.76 M | $663.41 M |
| 11/19/2025 | $5.60 | $5.56 (-0.71%) | $5.63 | $5.44 | 2.48 M | $668.22 M |
| 11/18/2025 | $5.73 | $5.64 (-1.57%) | $5.73 | $5.56 | 2.49 M | $677.83 M |
| 11/17/2025 | $5.86 | $5.74 (-2.05%) | $5.89 | $5.71 | 3.59 M | $689.85 M |
| 11/14/2025 | $5.91 | $5.84 (-1.18%) | $5.93 | $5.82 | 1.48 M | $701.87 M |
| 11/13/2025 | $5.94 | $5.97 (0.51%) | $5.97 | $5.88 | 1.24 M | $717.50 M |
| 11/12/2025 | $5.97 | $5.99 (0.34%) | $6.01 | $5.95 | 1.17 M | $719.90 M |
| 11/11/2025 | $5.97 | $6.01 (0.67%) | $6.03 | $5.90 | 1.43 M | $722.30 M |
| 11/10/2025 | $6.15 | $6.03 (-1.95%) | $6.18 | $5.97 | 2.40 M | $724.71 M |
| 11/07/2025 | $6.17 | $6.24 (1.13%) | $6.29 | $6.11 | 1.85 M | $749.94 M |
| 11/06/2025 | $6.23 | $6.19 (-0.64%) | $6.25 | $6.18 | 1.03 M | $743.94 M |
| 11/05/2025 | $6.20 | $6.19 (-0.16%) | $6.24 | $6.15 | 1.33 M | $743.94 M |
| 11/04/2025 | $6.12 | $6.21 (1.47%) | $6.21 | $6.07 | 1.85 M | $746.34 M |
| 11/03/2025 | $6.24 | $6.16 (-1.28%) | $6.27 | $6.11 | 1.42 M | $740.33 M |
| 10/31/2025 | $6.14 | $6.21 (1.14%) | $6.22 | $6.07 | 1.74 M | $746.34 M |
| 10/30/2025 | $6.05 | $6.02 (-0.5%) | $6.10 | $6.01 | 1.20 M | $723.50 M |
| 10/29/2025 | $6.22 | $6.10 (-1.93%) | $6.26 | $6.09 | 1.16 M | $733.12 M |
| 10/28/2025 | $6.30 | $6.28 (-0.32%) | $6.35 | $6.24 | 927.77 K | $754.75 M |
| 10/27/2025 | $6.30 | $6.26 (-0.63%) | $6.32 | $6.20 | 1.16 M | $752.35 M |
| 10/24/2025 | $6.14 | $6.24 (1.63%) | $6.28 | $6.14 | 1.22 M | $749.94 M |
| 10/23/2025 | $6.00 | $6.11 (1.83%) | $6.13 | $5.95 | 1.44 M | $734.32 M |
| 10/22/2025 | $5.94 | $5.97 (0.51%) | $6.04 | $5.90 | 1.55 M | $717.50 M |
| 10/21/2025 | $5.82 | $5.93 (1.89%) | $6.01 | $5.80 | 2.01 M | $712.69 M |
| 10/20/2025 | $6.06 | $5.85 (-3.47%) | $6.09 | $5.82 | 2.80 M | $703.07 M |
| 10/17/2025 | $6.09 | $6.06 (-0.49%) | $6.15 | $5.94 | 2.10 M | $728.31 M |
| 10/16/2025 | $6.19 | $6.08 (-1.78%) | $6.20 | $6.03 | 2.54 M | $730.72 M |
| 10/15/2025 | $6.47 | $6.20 (-4.17%) | $6.52 | $6.17 | 3.89 M | $745.14 M |
| 10/14/2025 | $6.49 | $6.46 (-0.46%) | $6.57 | $6.44 | 1.62 M | $776.39 M |
| 10/13/2025 | $6.70 | $6.71 (0.15%) | $6.74 | $6.63 | 1.57 M | $806.43 M |
| 10/10/2025 | $6.74 | $6.62 (-1.78%) | $6.79 | $6.56 | 2.15 M | $795.61 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.
