5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-15.17%
6 MONTH PERFORMANCE
-17.46%
YEAR-TO-DATE PERFORMANCE
-27.87%
1 YEAR PERFORMANCE
-32.51%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.43 | $6.41 (-0.31%) | $6.45 | $6.32 | 1.35 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 |
| 10/09/2025 | $6.77 | $6.74 (-0.44%) | $6.81 | $6.67 | 1.36 M | $810.04 M |
| 10/08/2025 | $6.75 | $6.79 (0.59%) | $6.82 | $6.74 | 865.81 K | $816.05 M |
| 10/07/2025 | $6.76 | $6.74 (-0.3%) | $6.77 | $6.67 | 1.07 M | $810.04 M |
| 10/06/2025 | $6.84 | $6.78 (-0.88%) | $6.85 | $6.75 | 1.37 M | $814.84 M |
| 10/03/2025 | $6.91 | $6.82 (-1.3%) | $6.91 | $6.82 | 887.49 K | $819.65 M |
| 10/02/2025 | $6.80 | $6.89 (1.32%) | $6.99 | $6.77 | 1.41 M | $828.06 M |
| 10/01/2025 | $6.65 | $6.77 (1.8%) | $6.77 | $6.61 | 1.31 M | $813.64 M |
| 09/30/2025 | $6.50 | $6.61 (1.69%) | $6.61 | $6.43 | 1.97 M | $794.41 M |
| 09/29/2025 | $6.53 | $6.39 (-2.14%) | $6.53 | $6.34 | 2.35 M | $767.97 M |
| 09/26/2025 | $6.65 | $6.52 (-1.95%) | $6.67 | $6.50 | 1.47 M | $783.60 M |
| 09/25/2025 | $6.58 | $6.59 (0.15%) | $6.65 | $6.53 | 994.90 K | $792.01 M |
| 09/24/2025 | $6.69 | $6.58 (-1.64%) | $6.71 | $6.53 | 948.80 K | $790.81 M |
| 09/23/2025 | $6.57 | $6.63 (0.91%) | $6.65 | $6.56 | 1.15 M | $796.82 M |
| 09/22/2025 | $6.87 | $6.58 (-4.22%) | $6.89 | $6.58 | 2.94 M | $790.81 M |
| 09/19/2025 | $7.00 | $6.87 (-1.86%) | $7.02 | $6.84 | 1.20 M | $825.66 M |
| 09/18/2025 | $7.02 | $7.00 (-0.28%) | $7.02 | $6.95 | 1.20 M | $841.28 M |
| 09/17/2025 | $6.99 | $6.94 (-0.72%) | $7.03 | $6.94 | 1.20 M | $834.07 M |
| 09/16/2025 | $7.04 | $7.00 (-0.57%) | $7.05 | $6.98 | 1.44 M | $841.28 M |
| 09/15/2025 | $7.05 | $7.01 (-0.57%) | $7.07 | $6.98 | 1.37 M | $842.49 M |
| 09/12/2025 | $7.06 | $7.02 (-0.57%) | $7.09 | $7.02 | 1.20 M | $843.69 M |
| 09/11/2025 | $7.10 | $7.05 (-0.7%) | $7.16 | $7.05 | 2.50 M | $847.29 M |
| 09/10/2025 | $6.96 | $7.05 (1.29%) | $7.15 | $6.88 | 2.00 M | $847.29 M |
| 09/09/2025 | $7.40 | $7.14 (-3.51%) | $7.40 | $7.14 | 4.22 M | $858.11 M |
| 09/08/2025 | $7.64 | $7.53 (-1.44%) | $7.64 | $7.45 | 2.55 M | $904.98 M |
| 09/05/2025 | $7.74 | $7.55 (-2.45%) | $7.77 | $7.55 | 2.13 M | $907.39 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.
