5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+2.00%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+1.34%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.52 | $23.51 (-0.04%) | $23.52 | $23.51 | 4.98 K | $770.38 M |
| 12/03/2025 | $23.56 | $23.60 (0.17%) | $23.60 | $23.53 | 600 | $770.38 M |
| 12/02/2025 | $23.50 | $23.56 (0.26%) | $23.61 | $23.50 | 1.25 K | $754.75 M |
| 12/01/2025 | $23.59 | $23.54 (-0.21%) | $23.59 | $23.54 | 36.70 K | $749.94 M |
| 11/28/2025 | $23.65 | $23.63 (-0.08%) | $23.65 | $23.59 | 1.41 K | $753.55 M |
| 11/26/2025 | $23.65 | $23.65 (0%) | $23.65 | $23.58 | 4.20 K | $741.53 M |
| 11/25/2025 | $23.63 | $23.63 (0%) | $23.63 | $23.58 | 4.35 K | $722.30 M |
| 11/24/2025 | $23.59 | $23.64 (0.21%) | $23.64 | $23.59 | 6.10 K | $715.09 M |
| 11/21/2025 | $23.65 | $23.63 (-0.08%) | $23.65 | $23.58 | 5.13 K | $679.04 M |
| 11/20/2025 | $23.60 | $23.63 (0.13%) | $23.65 | $23.60 | 2.40 K | $663.41 M |
| 11/19/2025 | $23.62 | $23.63 (0.04%) | $23.64 | $23.60 | 9.42 K | $668.22 M |
| 11/18/2025 | $23.59 | $23.62 (0.13%) | $23.71 | $23.55 | 53.52 K | $677.83 M |
| 11/17/2025 | $23.45 | $23.45 (0%) | $23.51 | $23.45 | 12.45 K | $689.85 M |
| 11/14/2025 | $23.37 | $23.45 (0.34%) | $23.45 | $23.28 | 5.70 K | $701.87 M |
| 11/13/2025 | $23.32 | $23.38 (0.26%) | $23.39 | $23.32 | 5.04 K | $717.50 M |
| 11/12/2025 | $23.30 | $23.35 (0.21%) | $23.50 | $23.30 | 8.13 K | $719.90 M |
| 11/11/2025 | $23.49 | $23.50 (0.04%) | $23.50 | $23.49 | 4.14 K | $722.30 M |
| 11/10/2025 | $23.54 | $23.29 (-1.06%) | $23.54 | $23.19 | 5.60 K | $724.71 M |
| 11/07/2025 | $23.35 | $23.41 (0.26%) | $23.42 | $23.20 | 2.20 K | $749.94 M |
| 11/06/2025 | $23.35 | $23.35 (0%) | $23.40 | $23.35 | 3.10 K | $743.94 M |
| 11/05/2025 | $23.26 | $23.48 (0.95%) | $23.60 | $23.26 | 11.53 K | $743.94 M |
| 11/04/2025 | $23.27 | $23.22 (-0.21%) | $23.31 | $23.19 | 11.52 K | $746.34 M |
| 11/03/2025 | $23.32 | $23.25 (-0.3%) | $23.32 | $23.25 | 3.50 K | $740.33 M |
| 10/31/2025 | $23.30 | $23.30 (0%) | $23.31 | $23.29 | 11.64 K | $746.34 M |
| 10/30/2025 | $23.25 | $23.27 (0.09%) | $23.28 | $23.22 | 14.22 K | $723.50 M |
| 10/29/2025 | $23.29 | $23.25 (-0.17%) | $23.33 | $23.25 | 13.70 K | $733.12 M |
| 10/28/2025 | $23.29 | $23.26 (-0.13%) | $23.29 | $23.26 | 600 | $754.75 M |
| 10/27/2025 | $23.22 | $23.24 (0.09%) | $23.30 | $23.22 | 6.30 K | $752.35 M |
| 10/24/2025 | $23.16 | $23.25 (0.39%) | $23.25 | $23.14 | 7.60 K | $749.94 M |
| 10/23/2025 | $23.20 | $23.16 (-0.17%) | $23.24 | $23.16 | 2.20 K | $734.32 M |
| 10/22/2025 | $23.18 | $23.16 (-0.09%) | $23.18 | $23.16 | 10.81 K | $717.50 M |
| 10/21/2025 | $23.20 | $23.19 (-0.04%) | $23.20 | $23.19 | 1.70 K | $712.69 M |
| 10/20/2025 | $23.15 | $23.19 (0.17%) | $23.21 | $23.15 | 2.80 K | $703.07 M |
| 10/17/2025 | $23.06 | $23.20 (0.61%) | $23.20 | $23.06 | 13.51 K | $728.31 M |
| 10/16/2025 | $23.31 | $23.18 (-0.56%) | $23.35 | $23.18 | 1.91 K | $730.72 M |
| 10/15/2025 | $23.31 | $23.40 (0.39%) | $23.45 | $23.31 | 1.62 K | $745.14 M |
| 10/14/2025 | $23.27 | $23.45 (0.77%) | $23.45 | $23.27 | 446 | $776.39 M |
| 10/13/2025 | $23.29 | $23.30 (0.04%) | $23.46 | $23.28 | 1.60 K | $806.43 M |
| 10/10/2025 | $23.33 | $23.33 (0%) | $23.48 | $23.31 | 2.30 K | $795.61 M |
| 10/09/2025 | $23.49 | $23.35 (-0.6%) | $23.49 | $23.35 | 1.54 K | $810.04 M |
| 10/08/2025 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 217 | $816.05 M |
| 10/07/2025 | $23.60 | $23.51 (-0.38%) | $23.60 | $23.51 | 4.90 K | $810.04 M |
| 10/06/2025 | $23.60 | $23.52 (-0.34%) | $23.60 | $23.52 | 2.60 K | $814.84 M |
| 10/03/2025 | $23.58 | $23.60 (0.08%) | $23.60 | $23.58 | 427 | $819.65 M |
| 10/02/2025 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 604 | $828.06 M |
| 10/01/2025 | $23.55 | $23.55 (0%) | $23.55 | $23.50 | 1.80 K | $813.64 M |
| 09/30/2025 | $23.52 | $23.50 (-0.09%) | $23.52 | $23.44 | 1.55 K | $794.41 M |
| 09/29/2025 | $23.52 | $23.51 (-0.04%) | $23.52 | $23.51 | 547 | $767.97 M |
| 09/26/2025 | $23.40 | $23.44 (0.17%) | $23.44 | $23.40 | 600 | $783.60 M |
| 09/25/2025 | $23.45 | $23.52 (0.3%) | $23.52 | $23.32 | 5.20 K | $792.01 M |
| 09/24/2025 | $23.31 | $23.40 (0.39%) | $23.41 | $23.27 | 3.73 K | $790.81 M |
| 09/23/2025 | $23.40 | $23.46 (0.26%) | $23.47 | $23.40 | 1.20 K | $796.82 M |
| 09/22/2025 | $23.47 | $23.39 (-0.34%) | $23.47 | $23.39 | 1.20 K | $790.81 M |
| 09/19/2025 | $23.31 | $23.39 (0.34%) | $23.39 | $23.27 | 5.44 K | $825.66 M |
| 09/18/2025 | $23.30 | $23.30 (0%) | $23.30 | $23.27 | 1.80 K | $841.28 M |
| 09/17/2025 | $23.27 | $23.30 (0.13%) | $23.31 | $23.27 | 944 | $834.07 M |
| 09/16/2025 | $23.21 | $23.22 (0.04%) | $23.22 | $23.21 | 708 | $841.28 M |
| 09/15/2025 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 548 | $842.49 M |
| 09/12/2025 | $23.49 | $23.48 (-0.04%) | $23.52 | $23.45 | 15.02 K | $843.69 M |
| 09/11/2025 | $23.44 | $23.45 (0.04%) | $23.49 | $23.44 | 17.80 K | $847.29 M |
| 09/10/2025 | $23.49 | $23.42 (-0.3%) | $23.50 | $23.41 | 11.40 K | $847.29 M |
| 09/09/2025 | $23.34 | $23.45 (0.47%) | $23.49 | $23.34 | 37.14 K | $858.11 M |
| 09/08/2025 | $23.49 | $23.42 (-0.3%) | $23.49 | $23.42 | 11.40 K | $904.98 M |
| 09/05/2025 | $23.49 | $23.45 (-0.17%) | $23.49 | $23.45 | 535 | $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.
