5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+2.91%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.66 | $23.72 (0.25%) | $23.86 | $23.66 | 6.35 K | $505.97 M |
| 02/17/2026 | $23.72 | $23.72 (0%) | $23.77 | $23.54 | 4.34 K | $501.17 M |
| 02/13/2026 | $23.71 | $23.83 (0.51%) | $23.83 | $23.71 | 4.52 K | $537.22 M |
| 02/12/2026 | $23.73 | $23.74 (0.04%) | $23.78 | $23.72 | 2.02 K | $570.87 M |
| 02/11/2026 | $23.73 | $23.75 (0.08%) | $23.86 | $23.73 | 2.73 K | $574.48 M |
| 02/10/2026 | $23.94 | $23.79 (-0.63%) | $23.94 | $23.72 | 5.90 K | $554.05 M |
| 02/09/2026 | $23.78 | $23.80 (0.08%) | $23.88 | $23.78 | 5.10 K | $587.70 M |
| 02/06/2026 | $23.76 | $23.91 (0.63%) | $23.91 | $23.72 | 800 | $618.94 M |
| 02/05/2026 | $23.83 | $23.83 (0%) | $23.84 | $23.83 | 4.42 K | $597.31 M |
| 02/04/2026 | $23.71 | $23.96 (1.05%) | $23.96 | $23.71 | 6.50 K | $614.14 M |
| 02/03/2026 | $23.67 | $23.71 (0.17%) | $23.71 | $23.54 | 1.60 K | $600.92 M |
| 02/02/2026 | $23.60 | $23.75 (0.64%) | $23.91 | $23.60 | 1.54 K | $623.75 M |
| 01/30/2026 | $23.71 | $23.70 (-0.04%) | $23.81 | $23.50 | 7.81 K | $651.39 M |
| 01/29/2026 | $23.71 | $23.80 (0.38%) | $23.84 | $23.71 | 2.82 K | $695.86 M |
| 01/28/2026 | $23.71 | $23.80 (0.38%) | $23.90 | $23.71 | 1.70 K | $689.85 M |
| 01/27/2026 | $23.71 | $23.75 (0.17%) | $23.75 | $23.71 | 500 | $688.65 M |
| 01/26/2026 | $23.70 | $23.80 (0.42%) | $23.85 | $23.70 | 1.42 K | $703.07 M |
| 01/23/2026 | $23.75 | $23.78 (0.13%) | $23.79 | $23.68 | 5.10 K | $697.06 M |
| 01/22/2026 | $23.59 | $23.75 (0.68%) | $23.85 | $23.59 | 6.00 K | $681.44 M |
| 01/21/2026 | $23.57 | $23.55 (-0.08%) | $23.81 | $23.55 | 2.10 K | $674.23 M |
| 01/20/2026 | $23.60 | $23.66 (0.25%) | $23.70 | $23.55 | 16.81 K | $682.64 M |
| 01/16/2026 | $23.70 | $23.62 (-0.34%) | $23.82 | $23.61 | 22.00 K | $689.85 M |
| 01/15/2026 | $23.82 | $23.75 (-0.29%) | $23.86 | $23.75 | 9.60 K | $685.05 M |
| 01/14/2026 | $23.95 | $23.95 (0%) | $23.95 | $23.90 | 2.95 K | $683.84 M |
| 01/13/2026 | $23.60 | $23.98 (1.61%) | $23.98 | $23.60 | 1.20 K | $674.23 M |
| 01/12/2026 | $23.60 | $23.71 (0.47%) | $23.76 | $23.60 | 912 | $688.65 M |
| 01/09/2026 | $23.51 | $23.60 (0.38%) | $23.60 | $23.51 | 1.93 K | $709.08 M |
| 01/08/2026 | $23.65 | $23.65 (0%) | $23.80 | $23.64 | 3.60 K | $697.06 M |
| 01/07/2026 | $23.61 | $23.73 (0.51%) | $24.27 | $23.61 | 4.75 K | $703.07 M |
| 01/06/2026 | $23.59 | $23.75 (0.68%) | $23.89 | $23.52 | 2.72 K | $715.09 M |
| 01/05/2026 | $23.63 | $23.89 (1.1%) | $23.90 | $23.60 | 3.90 K | $721.10 M |
| 01/02/2026 | $23.88 | $23.73 (-0.63%) | $23.88 | $23.58 | 3.22 K | $709.08 M |
| 12/31/2025 | $23.45 | $23.90 (1.92%) | $23.92 | $23.45 | 7.34 K | $692.26 M |
| 12/30/2025 | $23.52 | $23.57 (0.21%) | $23.57 | $23.50 | 11.72 K | $688.65 M |
| 12/29/2025 | $23.50 | $23.51 (0.04%) | $23.51 | $23.44 | 2.43 K | $685.05 M |
| 12/26/2025 | $23.43 | $23.51 (0.34%) | $23.54 | $23.43 | 3.44 K | $689.85 M |
| 12/24/2025 | $23.47 | $23.47 (0%) | $23.47 | $23.47 | 500 | $691.06 M |
| 12/23/2025 | $23.43 | $23.49 (0.26%) | $23.49 | $23.43 | 5.10 K | $685.05 M |
| 12/22/2025 | $23.59 | $23.48 (-0.47%) | $23.59 | $23.42 | 61.83 K | $688.65 M |
| 12/19/2025 | $23.63 | $23.69 (0.25%) | $23.74 | $23.63 | 3.80 K | $687.45 M |
| 12/18/2025 | $23.63 | $23.69 (0.25%) | $23.69 | $23.60 | 3.00 K | $682.64 M |
| 12/17/2025 | $23.64 | $23.65 (0.04%) | $23.75 | $23.60 | 6.10 K | $674.23 M |
| 12/16/2025 | $23.67 | $23.64 (-0.13%) | $23.80 | $23.49 | 3.51 K | $665.82 M |
| 12/15/2025 | $23.54 | $23.82 (1.19%) | $24.00 | $23.54 | 27.20 K | $657.40 M |
| 12/12/2025 | $23.63 | $23.77 (0.59%) | $24.04 | $23.63 | 18.45 K | $664.61 M |
| 12/11/2025 | $23.60 | $23.62 (0.08%) | $23.65 | $23.60 | 2.81 K | $679.04 M |
| 12/10/2025 | $23.75 | $23.55 (-0.84%) | $23.75 | $23.55 | 4.90 K | $709.08 M |
| 12/09/2025 | $23.68 | $23.70 (0.08%) | $23.75 | $23.67 | 5.50 K | $745.14 M |
| 12/08/2025 | $23.60 | $23.67 (0.3%) | $23.69 | $23.60 | 2.40 K | $746.34 M |
| 12/05/2025 | $23.60 | $23.64 (0.17%) | $23.68 | $23.60 | 9.54 K | $758.36 M |
| 12/04/2025 | $23.52 | $23.51 (-0.04%) | $23.52 | $23.51 | 5.20 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%) | $23.62 | $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 |
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.
