5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
-0.42%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.75 | $23.75 (0%) | $23.80 | $23.70 | 3.13 K | $758.36 M |
| 12/04/2025 | $23.86 | $23.88 (0.08%) | $23.88 | $23.86 | 1.00 K | $770.38 M |
| 12/03/2025 | $23.75 | $23.68 (-0.29%) | $23.88 | $23.66 | 2.30 K | $770.38 M |
| 12/02/2025 | $23.84 | $23.70 (-0.59%) | $23.84 | $23.56 | 1.04 K | $754.75 M |
| 12/01/2025 | $23.56 | $23.77 (0.89%) | $23.90 | $23.55 | 3.52 K | $749.94 M |
| 11/28/2025 | $23.56 | $23.56 (0%) | $23.56 | $23.56 | 119 | $753.55 M |
| 11/26/2025 | $23.58 | $23.56 (-0.08%) | $23.75 | $23.56 | 2.80 K | $741.53 M |
| 11/25/2025 | $23.55 | $23.60 (0.21%) | $23.75 | $23.55 | 3.80 K | $722.30 M |
| 11/24/2025 | $23.54 | $23.55 (0.04%) | $23.55 | $23.36 | 5.71 K | $715.09 M |
| 11/21/2025 | $23.54 | $23.54 (0%) | $23.55 | $23.48 | 4.70 K | $679.04 M |
| 11/20/2025 | $23.55 | $23.40 (-0.64%) | $23.55 | $23.40 | 1.60 K | $663.41 M |
| 11/19/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 738 | $668.22 M |
| 11/18/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 2.20 K | $677.83 M |
| 11/17/2025 | $23.43 | $23.50 (0.3%) | $23.50 | $23.43 | 2.91 K | $689.85 M |
| 11/14/2025 | $23.62 | $23.46 (-0.68%) | $23.62 | $23.46 | 2.11 K | $701.87 M |
| 11/13/2025 | $23.63 | $23.50 (-0.55%) | $23.63 | $23.50 | 4.61 K | $717.50 M |
| 11/12/2025 | $23.33 | $23.63 (1.29%) | $23.63 | $23.30 | 4.54 K | $719.90 M |
| 11/11/2025 | $23.42 | $23.44 (0.09%) | $23.44 | $23.42 | 3.03 K | $722.30 M |
| 11/10/2025 | $23.30 | $23.35 (0.21%) | $23.35 | $23.30 | 900 | $724.71 M |
| 11/07/2025 | $23.36 | $23.37 (0.04%) | $23.37 | $23.36 | 838 | $749.94 M |
| 11/06/2025 | $23.40 | $23.38 (-0.09%) | $23.42 | $23.35 | 3.03 K | $743.94 M |
| 11/05/2025 | $23.21 | $23.46 (1.08%) | $23.46 | $23.12 | 3.20 K | $743.94 M |
| 11/04/2025 | $23.23 | $23.11 (-0.52%) | $23.23 | $23.06 | 2.30 K | $746.34 M |
| 11/03/2025 | $23.31 | $23.02 (-1.24%) | $23.42 | $23.02 | 15.22 K | $740.33 M |
| 10/31/2025 | $23.24 | $23.21 (-0.13%) | $23.24 | $23.21 | 1.00 K | $746.34 M |
| 10/30/2025 | $23.32 | $23.32 (0%) | $23.32 | $23.32 | 3.43 K | $723.50 M |
| 10/29/2025 | $23.26 | $23.20 (-0.26%) | $23.37 | $23.19 | 3.43 K | $733.12 M |
| 10/28/2025 | $23.33 | $23.39 (0.26%) | $23.51 | $23.28 | 6.53 K | $754.75 M |
| 10/27/2025 | $23.26 | $23.32 (0.26%) | $23.38 | $23.26 | 1.53 K | $752.35 M |
| 10/24/2025 | $23.35 | $23.30 (-0.21%) | $23.35 | $23.30 | 822 | $749.94 M |
| 10/23/2025 | $23.30 | $23.33 (0.13%) | $23.35 | $23.30 | 1.21 K | $734.32 M |
| 10/22/2025 | $23.29 | $23.30 (0.04%) | $23.35 | $23.29 | 2.20 K | $717.50 M |
| 10/21/2025 | $23.35 | $23.16 (-0.81%) | $23.35 | $23.16 | 3.00 K | $712.69 M |
| 10/20/2025 | $23.12 | $23.30 (0.78%) | $23.38 | $23.12 | 2.10 K | $703.07 M |
| 10/17/2025 | $23.53 | $23.11 (-1.78%) | $23.53 | $23.11 | 6.91 K | $728.31 M |
| 10/16/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 531 | $730.72 M |
| 10/15/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 611 | $745.14 M |
| 10/14/2025 | $23.44 | $23.38 (-0.26%) | $23.44 | $23.24 | 2.61 K | $776.39 M |
| 10/13/2025 | $23.79 | $23.60 (-0.8%) | $23.79 | $23.59 | 2.50 K | $806.43 M |
| 10/10/2025 | $24.32 | $24.12 (-0.82%) | $24.50 | $23.54 | 5.60 K | $795.61 M |
| 10/09/2025 | $24.15 | $23.78 (-1.53%) | $24.33 | $23.58 | 2.75 K | $810.04 M |
| 10/08/2025 | $24.13 | $24.00 (-0.54%) | $24.70 | $23.67 | 7.22 K | $816.05 M |
| 10/07/2025 | $23.85 | $24.00 (0.63%) | $24.00 | $23.75 | 3.42 K | $810.04 M |
| 10/06/2025 | $23.60 | $23.85 (1.06%) | $23.85 | $23.50 | 7.62 K | $814.84 M |
| 10/03/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 507 | $819.65 M |
| 10/02/2025 | $23.57 | $23.55 (-0.08%) | $23.65 | $23.55 | 3.42 K | $828.06 M |
| 10/01/2025 | $23.60 | $23.58 (-0.08%) | $23.70 | $23.52 | 5.03 K | $813.64 M |
| 09/30/2025 | $23.54 | $23.55 (0.04%) | $23.60 | $23.48 | 4.43 K | $794.41 M |
| 09/29/2025 | $23.58 | $23.54 (-0.17%) | $23.59 | $23.32 | 4.90 K | $767.97 M |
| 09/26/2025 | $23.37 | $23.55 (0.77%) | $23.55 | $23.37 | 3.30 K | $783.60 M |
| 09/25/2025 | $23.60 | $23.48 (-0.51%) | $23.60 | $23.48 | 1.00 K | $792.01 M |
| 09/24/2025 | $23.60 | $23.64 (0.17%) | $23.65 | $23.60 | 1.90 K | $790.81 M |
| 09/23/2025 | $23.63 | $23.73 (0.42%) | $23.73 | $23.60 | 900 | $796.82 M |
| 09/22/2025 | $23.76 | $23.70 (-0.25%) | $23.85 | $23.70 | 3.81 K | $790.81 M |
| 09/19/2025 | $23.64 | $23.83 (0.8%) | $23.83 | $23.64 | 2.60 K | $825.66 M |
| 09/18/2025 | $23.47 | $23.56 (0.38%) | $23.64 | $23.47 | 1.14 K | $841.28 M |
| 09/17/2025 | $23.60 | $23.52 (-0.34%) | $23.62 | $23.52 | 2.40 K | $834.07 M |
| 09/16/2025 | $23.47 | $23.47 (0%) | $23.55 | $23.47 | 3.30 K | $841.28 M |
| 09/15/2025 | $23.56 | $23.47 (-0.38%) | $23.61 | $23.47 | 5.85 K | $842.49 M |
| 09/12/2025 | $23.58 | $23.65 (0.3%) | $23.65 | $23.58 | 834 | $843.69 M |
| 09/11/2025 | $23.40 | $23.55 (0.64%) | $23.56 | $23.40 | 2.50 K | $847.29 M |
| 09/10/2025 | $23.55 | $23.40 (-0.64%) | $23.56 | $23.40 | 1.45 K | $847.29 M |
| 09/09/2025 | $23.65 | $23.69 (0.17%) | $23.69 | $23.40 | 1.80 K | $858.11 M |
| 09/08/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 600 | $904.98 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.
