5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
+0.56%
1 YEAR PERFORMANCE
+4.12%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 905 | |
| 01/28/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.95 | 2.22 K | $689.85 M |
| 01/27/2026 | $24.94 | $24.95 (0.04%) | $24.95 | $24.94 | 700 | $688.65 M |
| 01/26/2026 | $24.95 | $24.94 (-0.04%) | $24.95 | $24.94 | 1.10 K | $703.07 M |
| 01/23/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.93 | 1.51 K | $697.06 M |
| 01/22/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.10 K | $681.44 M |
| 01/21/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 3.20 K | $674.23 M |
| 01/20/2026 | $24.94 | $24.95 (0.04%) | $24.95 | $24.94 | 3.41 K | $682.64 M |
| 01/16/2026 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.90 | 2.50 K | $689.85 M |
| 01/15/2026 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 800 | $685.05 M |
| 01/14/2026 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.85 | 2.60 K | $683.84 M |
| 01/13/2026 | $24.60 | $25.00 (1.63%) | $25.00 | $24.57 | 8.30 K | $674.23 M |
| 01/12/2026 | $24.84 | $24.85 (0.04%) | $24.88 | $24.71 | 8.72 K | $688.65 M |
| 01/09/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 400 | $709.08 M |
| 01/08/2026 | $24.80 | $24.85 (0.2%) | $24.85 | $24.60 | 2.72 K | $697.06 M |
| 01/07/2026 | $24.63 | $24.62 (-0.04%) | $24.63 | $24.62 | 3.33 K | $703.07 M |
| 01/06/2026 | $24.70 | $24.70 (0%) | $24.91 | $24.61 | 7.40 K | $715.09 M |
| 01/05/2026 | $24.50 | $24.62 (0.49%) | $24.81 | $24.47 | 4.91 K | $721.10 M |
| 01/02/2026 | $25.00 | $24.64 (-1.44%) | $25.00 | $24.58 | 2.21 K | $709.08 M |
| 12/31/2025 | $24.80 | $24.86 (0.24%) | $24.86 | $24.80 | 2.60 K | $692.26 M |
| 12/30/2025 | $24.80 | $24.88 (0.32%) | $24.88 | $24.72 | 4.90 K | $688.65 M |
| 12/29/2025 | $24.80 | $24.80 (0%) | $24.81 | $24.72 | 5.20 K | $685.05 M |
| 12/26/2025 | $24.80 | $24.80 (0%) | $24.81 | $24.65 | 4.60 K | $689.85 M |
| 12/24/2025 | $24.80 | $24.80 (0%) | $24.85 | $24.65 | 17.00 K | $691.06 M |
| 12/23/2025 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.70 | 24.40 K | $685.05 M |
| 12/22/2025 | $24.80 | $24.80 (0%) | $24.99 | $24.78 | 14.20 K | $688.65 M |
| 12/19/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.80 | 6.22 K | $687.45 M |
| 12/18/2025 | $24.80 | $24.88 (0.32%) | $25.00 | $24.75 | 12.80 K | $682.64 M |
| 12/17/2025 | $24.65 | $24.82 (0.69%) | $24.82 | $24.60 | 60.00 K | $674.23 M |
| 12/16/2025 | $24.65 | $24.65 (0%) | $24.75 | $24.64 | 34.70 K | $665.82 M |
| 12/15/2025 | $24.30 | $24.65 (1.44%) | $24.68 | $24.30 | 22.61 K | $657.40 M |
| 12/12/2025 | $24.50 | $24.74 (0.98%) | $24.75 | $24.50 | 8.70 K | $664.61 M |
| 12/11/2025 | $24.74 | $24.70 (-0.16%) | $24.79 | $24.49 | 7.12 K | $679.04 M |
| 12/10/2025 | $24.32 | $24.74 (1.73%) | $24.75 | $24.32 | 22.10 K | $709.08 M |
| 12/09/2025 | $24.24 | $24.28 (0.17%) | $24.28 | $24.24 | 1.20 K | $745.14 M |
| 12/08/2025 | $24.29 | $24.29 (0%) | $24.34 | $24.29 | 4.52 K | $746.34 M |
| 12/05/2025 | $24.40 | $24.25 (-0.61%) | $24.40 | $24.25 | 1.34 K | $758.36 M |
| 12/04/2025 | $24.37 | $24.40 (0.12%) | $24.40 | $24.37 | 700 | $770.38 M |
| 12/03/2025 | $24.19 | $24.22 (0.12%) | $24.22 | $24.19 | 819 | $770.38 M |
| 12/02/2025 | $24.06 | $24.31 (1.04%) | $24.31 | $24.06 | 1.75 K | $754.75 M |
| 12/01/2025 | $24.25 | $24.15 (-0.41%) | $24.25 | $24.06 | 3.90 K | $749.94 M |
| 11/28/2025 | $24.40 | $24.39 (-0.04%) | $24.40 | $24.39 | 1.41 K | $753.55 M |
| 11/26/2025 | $24.20 | $24.13 (-0.29%) | $24.20 | $24.00 | 5.30 K | $741.53 M |
| 11/25/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 1.45 K | $722.30 M |
| 11/24/2025 | $23.95 | $24.06 (0.46%) | $24.06 | $23.95 | 1.50 K | $715.09 M |
| 11/21/2025 | $24.08 | $24.03 (-0.21%) | $24.08 | $23.95 | 2.34 K | $679.04 M |
| 11/20/2025 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 1.63 K | $663.41 M |
| 11/19/2025 | $24.25 | $24.24 (-0.04%) | $24.27 | $24.15 | 3.10 K | $668.22 M |
| 11/18/2025 | $24.25 | $24.25 (0%) | $24.47 | $24.25 | 11.41 K | $677.83 M |
| 11/17/2025 | $24.82 | $24.25 (-2.3%) | $24.82 | $24.17 | 6.20 K | $689.85 M |
| 11/14/2025 | $24.08 | $24.16 (0.33%) | $24.16 | $23.94 | 8.64 K | $701.87 M |
| 11/13/2025 | $23.96 | $24.09 (0.54%) | $24.09 | $23.96 | 15.50 K | $717.50 M |
| 11/12/2025 | $23.90 | $23.96 (0.25%) | $23.96 | $23.90 | 2.64 K | $719.90 M |
| 11/11/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 330 | $722.30 M |
| 11/10/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.92 | 804 | $724.71 M |
| 11/07/2025 | $23.87 | $23.95 (0.34%) | $23.97 | $23.81 | 5.11 K | $749.94 M |
| 11/06/2025 | $23.98 | $23.90 (-0.33%) | $23.98 | $23.87 | 2.03 K | $743.94 M |
| 11/05/2025 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 600 | $743.94 M |
| 11/04/2025 | $23.87 | $23.87 (0%) | $23.87 | $23.87 | 193 | $746.34 M |
| 11/03/2025 | $23.87 | $23.87 (0%) | $23.87 | $23.87 | 400 | $740.33 M |
| 10/31/2025 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 122 | $746.34 M |
| 10/30/2025 | $23.87 | $23.87 (0%) | $23.90 | $23.84 | 1.90 K | $723.50 M |
| 10/29/2025 | $23.88 | $23.81 (-0.29%) | $23.88 | $23.81 | 1.15 K | $733.12 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.
