5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-0.28%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $24.98 | $24.99 (0.04%) | $25.00 | $24.98 | 9.83 K | $688.65 M |
| 01/26/2026 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.97 | 5.11 K | $703.07 M |
| 01/23/2026 | $24.97 | $24.98 (0.04%) | $25.02 | $24.97 | 28.42 K | $697.06 M |
| 01/22/2026 | $24.97 | $24.97 (0%) | $24.98 | $24.96 | 7.70 K | $681.44 M |
| 01/21/2026 | $24.96 | $24.97 (0.04%) | $24.98 | $24.96 | 5.20 K | $674.23 M |
| 01/20/2026 | $24.94 | $24.96 (0.08%) | $24.97 | $24.93 | 10.60 K | $682.64 M |
| 01/16/2026 | $24.93 | $24.94 (0.04%) | $24.96 | $24.92 | 18.62 K | $689.85 M |
| 01/15/2026 | $24.96 | $24.93 (-0.12%) | $24.97 | $24.91 | 17.40 K | $685.05 M |
| 01/14/2026 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.95 | 10.63 K | $683.84 M |
| 01/13/2026 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.95 | 9.02 K | $674.23 M |
| 01/12/2026 | $25.00 | $25.03 (0.12%) | $25.03 | $24.98 | 11.33 K | $688.65 M |
| 01/09/2026 | $25.10 | $25.17 (0.28%) | $25.17 | $25.08 | 12.83 K | $709.08 M |
| 01/08/2026 | $25.17 | $25.11 (-0.24%) | $25.17 | $25.10 | 7.30 K | $697.06 M |
| 01/07/2026 | $25.07 | $25.12 (0.2%) | $25.13 | $25.07 | 6.53 K | $703.07 M |
| 01/06/2026 | $25.04 | $25.11 (0.28%) | $25.11 | $25.04 | 13.50 K | $715.09 M |
| 01/05/2026 | $25.06 | $25.06 (0%) | $25.07 | $25.06 | 6.74 K | $721.10 M |
| 01/02/2026 | $25.05 | $25.04 (-0.04%) | $25.07 | $25.02 | 23.40 K | $709.08 M |
| 12/31/2025 | $25.08 | $25.07 (-0.04%) | $25.09 | $25.07 | 21.10 K | $692.26 M |
| 12/30/2025 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.06 | 19.92 K | $688.65 M |
| 12/29/2025 | $25.15 | $25.09 (-0.24%) | $25.15 | $25.04 | 14.75 K | $685.05 M |
| 12/26/2025 | $25.17 | $25.18 (0.04%) | $25.18 | $25.14 | 4.40 K | $689.85 M |
| 12/24/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $691.06 M |
| 12/23/2025 | $25.18 | $25.20 (0.08%) | $25.22 | $25.18 | 1.71 K | $685.05 M |
| 12/22/2025 | $25.13 | $25.20 (0.28%) | $25.22 | $25.11 | 4.42 K | $688.65 M |
| 12/19/2025 | $25.29 | $25.22 (-0.28%) | $25.29 | $25.05 | 1.90 K | $687.45 M |
| 12/18/2025 | $25.18 | $25.25 (0.28%) | $25.25 | $25.18 | 3.71 K | $682.64 M |
| 12/17/2025 | $25.20 | $25.24 (0.16%) | $25.24 | $25.20 | 800 | $674.23 M |
| 12/16/2025 | $25.16 | $25.20 (0.16%) | $25.24 | $25.10 | 7.70 K | $665.82 M |
| 12/15/2025 | $25.20 | $25.16 (-0.16%) | $25.27 | $25.07 | 3.90 K | $657.40 M |
| 12/12/2025 | $25.19 | $25.05 (-0.56%) | $25.19 | $24.85 | 13.79 K | $664.61 M |
| 12/11/2025 | $25.13 | $25.11 (-0.08%) | $25.20 | $25.10 | 4.50 K | $679.04 M |
| 12/10/2025 | $25.34 | $25.27 (-0.28%) | $25.34 | $25.27 | 1.51 K | $709.08 M |
| 12/09/2025 | $25.15 | $25.27 (0.48%) | $25.38 | $25.15 | 7.50 K | $745.14 M |
| 12/08/2025 | $25.26 | $25.25 (-0.04%) | $25.28 | $25.10 | 5.35 K | $746.34 M |
| 12/05/2025 | $25.28 | $25.18 (-0.4%) | $25.30 | $25.18 | 6.43 K | $758.36 M |
| 12/04/2025 | $25.23 | $25.19 (-0.16%) | $25.23 | $25.19 | 500 | $770.38 M |
| 12/03/2025 | $25.40 | $25.25 (-0.59%) | $25.40 | $25.25 | 2.70 K | $770.38 M |
| 12/02/2025 | $25.29 | $25.25 (-0.16%) | $25.32 | $25.25 | 5.95 K | $754.75 M |
| 12/01/2025 | $25.18 | $25.18 (0%) | $25.36 | $25.05 | 2.64 K | $749.94 M |
| 11/28/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 416 | $753.55 M |
| 11/26/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.19 | 3.50 K | $741.53 M |
| 11/25/2025 | $25.27 | $25.20 (-0.28%) | $25.36 | $25.20 | 2.82 K | $722.30 M |
| 11/24/2025 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.24 | 815 | $715.09 M |
| 11/21/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.19 | 4.45 K | $679.04 M |
| 11/20/2025 | $25.17 | $25.36 (0.75%) | $25.36 | $25.15 | 4.50 K | $663.41 M |
| 11/19/2025 | $25.23 | $25.25 (0.08%) | $25.26 | $25.09 | 2.13 K | $668.22 M |
| 11/18/2025 | $25.36 | $25.26 (-0.39%) | $25.36 | $25.26 | 800 | $677.83 M |
| 11/17/2025 | $25.30 | $25.31 (0.04%) | $25.36 | $25.30 | 4.70 K | $689.85 M |
| 11/14/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.19 | 1.70 K | $701.87 M |
| 11/13/2025 | $25.22 | $25.38 (0.63%) | $25.38 | $25.22 | 2.30 K | $717.50 M |
| 11/12/2025 | $25.20 | $25.23 (0.12%) | $25.23 | $25.20 | 1.03 K | $719.90 M |
| 11/11/2025 | $25.18 | $25.23 (0.2%) | $25.28 | $25.18 | 6.20 K | $722.30 M |
| 11/10/2025 | $25.19 | $25.27 (0.32%) | $25.27 | $25.19 | 805 | $724.71 M |
| 11/07/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.36 | 403 | $749.94 M |
| 11/06/2025 | $25.28 | $25.34 (0.24%) | $25.40 | $25.28 | 2.20 K | $743.94 M |
| 11/05/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 234 | $743.94 M |
| 11/04/2025 | $25.25 | $25.23 (-0.08%) | $25.35 | $25.20 | 4.70 K | $746.34 M |
| 11/03/2025 | $25.19 | $25.28 (0.36%) | $25.28 | $25.17 | 2.70 K | $740.33 M |
| 10/31/2025 | $25.24 | $25.22 (-0.08%) | $25.28 | $25.22 | 1.13 K | $746.34 M |
| 10/30/2025 | $25.21 | $25.24 (0.12%) | $25.24 | $25.21 | 3.00 K | $723.50 M |
| 10/29/2025 | $25.07 | $25.17 (0.4%) | $25.17 | $25.07 | 3.13 K | $733.12 M |
| 10/28/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.09 | 2.20 K | $754.75 M |
| 10/27/2025 | $25.12 | $25.13 (0.04%) | $25.15 | $25.12 | 1.00 K | $752.35 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.
