5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+4.84%
6 MONTH PERFORMANCE
+5.84%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
+6.25%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $24.50 | $24.53 (0.12%) | $24.53 | $24.25 | 17.80 K | $505.97 M |
| 02/17/2026 | $24.16 | $24.51 (1.45%) | $24.52 | $24.08 | 10.43 K | $501.17 M |
| 02/13/2026 | $24.12 | $24.30 (0.75%) | $24.34 | $24.07 | 3.60 K | $537.22 M |
| 02/12/2026 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 8.98 K | $570.87 M |
| 02/11/2026 | $24.12 | $24.10 (-0.08%) | $24.12 | $24.06 | 9.20 K | $574.48 M |
| 02/10/2026 | $24.37 | $24.34 (-0.12%) | $24.37 | $24.07 | 2.80 K | $554.05 M |
| 02/09/2026 | $24.34 | $24.09 (-1.03%) | $24.35 | $23.99 | 7.70 K | $587.70 M |
| 02/06/2026 | $24.43 | $24.50 (0.29%) | $24.50 | $24.03 | 4.20 K | $618.94 M |
| 02/05/2026 | $24.32 | $24.44 (0.49%) | $24.44 | $24.30 | 2.33 K | $597.31 M |
| 02/04/2026 | $24.30 | $24.32 (0.08%) | $24.40 | $24.30 | 3.34 K | $614.14 M |
| 02/03/2026 | $24.40 | $24.27 (-0.53%) | $24.40 | $24.20 | 1.10 K | $600.92 M |
| 02/02/2026 | $24.50 | $24.22 (-1.14%) | $24.50 | $24.12 | 6.71 K | $623.75 M |
| 01/30/2026 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 748 | $651.39 M |
| 01/29/2026 | $24.59 | $24.59 (0%) | $24.59 | $24.45 | 2.80 K | $695.86 M |
| 01/28/2026 | $24.50 | $24.53 (0.12%) | $24.53 | $24.50 | 5.14 K | $689.85 M |
| 01/27/2026 | $24.61 | $24.60 (-0.04%) | $24.63 | $24.50 | 6.23 K | $688.65 M |
| 01/26/2026 | $24.60 | $24.46 (-0.57%) | $24.60 | $24.46 | 4.00 K | $703.07 M |
| 01/23/2026 | $24.45 | $24.60 (0.61%) | $24.60 | $24.45 | 2.92 K | $697.06 M |
| 01/22/2026 | $24.50 | $24.36 (-0.57%) | $24.50 | $24.36 | 900 | $681.44 M |
| 01/21/2026 | $24.50 | $24.55 (0.2%) | $24.56 | $24.50 | 4.41 K | $674.23 M |
| 01/20/2026 | $24.60 | $24.52 (-0.33%) | $24.70 | $24.52 | 1.92 K | $682.64 M |
| 01/16/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 389 | $689.85 M |
| 01/15/2026 | $24.57 | $24.65 (0.33%) | $24.65 | $24.25 | 5.62 K | $685.05 M |
| 01/14/2026 | $24.69 | $24.50 (-0.77%) | $24.69 | $24.35 | 4.11 K | $683.84 M |
| 01/13/2026 | $24.50 | $24.69 (0.78%) | $24.88 | $24.35 | 10.81 K | $674.23 M |
| 01/12/2026 | $24.40 | $23.98 (-1.72%) | $24.67 | $23.98 | 6.73 K | $688.65 M |
| 01/09/2026 | $24.48 | $24.59 (0.45%) | $24.62 | $24.48 | 8.70 K | $709.08 M |
| 01/08/2026 | $24.55 | $24.35 (-0.81%) | $24.89 | $24.35 | 5.42 K | $697.06 M |
| 01/07/2026 | $24.61 | $24.58 (-0.12%) | $24.79 | $24.48 | 9.62 K | $703.07 M |
| 01/06/2026 | $24.55 | $24.60 (0.2%) | $24.75 | $24.55 | 1.74 K | $715.09 M |
| 01/05/2026 | $24.70 | $24.49 (-0.85%) | $24.80 | $23.87 | 10.14 K | $721.10 M |
| 01/02/2026 | $24.90 | $24.61 (-1.16%) | $24.90 | $24.61 | 3.13 K | $709.08 M |
| 12/31/2025 | $24.82 | $24.81 (-0.04%) | $24.84 | $24.76 | 3.21 K | $692.26 M |
| 12/30/2025 | $24.89 | $24.80 (-0.36%) | $24.89 | $24.70 | 3.82 K | $688.65 M |
| 12/29/2025 | $24.65 | $24.80 (0.61%) | $24.85 | $24.64 | 5.63 K | $685.05 M |
| 12/26/2025 | $24.71 | $24.75 (0.16%) | $24.80 | $24.70 | 4.53 K | $689.85 M |
| 12/24/2025 | $24.78 | $24.80 (0.08%) | $24.80 | $24.62 | 9.25 K | $691.06 M |
| 12/23/2025 | $24.75 | $24.80 (0.2%) | $24.90 | $24.65 | 4.80 K | $685.05 M |
| 12/22/2025 | $24.78 | $24.75 (-0.12%) | $24.86 | $24.73 | 11.31 K | $688.65 M |
| 12/19/2025 | $24.87 | $24.86 (-0.04%) | $24.91 | $24.70 | 10.60 K | $687.45 M |
| 12/18/2025 | $24.75 | $24.87 (0.48%) | $25.00 | $24.56 | 20.10 K | $682.64 M |
| 12/17/2025 | $24.68 | $24.75 (0.28%) | $24.90 | $24.60 | 25.00 K | $674.23 M |
| 12/16/2025 | $24.70 | $24.75 (0.2%) | $24.75 | $24.41 | 62.10 K | $665.82 M |
| 12/15/2025 | $24.67 | $24.70 (0.12%) | $24.78 | $24.60 | 8.60 K | $657.40 M |
| 12/12/2025 | $24.40 | $24.55 (0.61%) | $24.55 | $24.27 | 4.40 K | $664.61 M |
| 12/11/2025 | $24.40 | $24.40 (0%) | $24.55 | $24.21 | 17.10 K | $679.04 M |
| 12/10/2025 | $24.00 | $24.53 (2.21%) | $24.55 | $23.95 | 24.30 K | $709.08 M |
| 12/09/2025 | $24.00 | $24.00 (0%) | $24.00 | $23.93 | 1.90 K | $745.14 M |
| 12/08/2025 | $23.85 | $24.00 (0.63%) | $24.00 | $23.71 | 2.60 K | $746.34 M |
| 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 |
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.
