5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
+2.97%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
-0.94%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $23.82 | $23.89 (0.29%) | $23.90 | $23.81 | 2.50 K | $754.75 M |
| 10/27/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.81 | 1.51 K | $752.35 M |
| 10/24/2025 | $23.81 | $23.81 (0%) | $23.81 | $23.81 | 1.78 K | $749.94 M |
| 10/23/2025 | $23.85 | $23.79 (-0.25%) | $23.85 | $23.79 | 1.80 K | $734.32 M |
| 10/22/2025 | $23.82 | $23.85 (0.13%) | $23.85 | $23.82 | 2.60 K | $717.50 M |
| 10/21/2025 | $23.79 | $23.83 (0.17%) | $23.83 | $23.79 | 603 | $712.69 M |
| 10/20/2025 | $23.75 | $23.77 (0.08%) | $23.79 | $23.75 | 611 | $703.07 M |
| 10/17/2025 | $23.66 | $23.75 (0.38%) | $23.85 | $23.66 | 6.81 K | $728.31 M |
| 10/16/2025 | $23.70 | $23.66 (-0.17%) | $23.70 | $23.66 | 2.62 K | $730.72 M |
| 10/15/2025 | $23.80 | $23.77 (-0.13%) | $23.80 | $23.77 | 900 | $745.14 M |
| 10/14/2025 | $23.85 | $23.80 (-0.21%) | $23.85 | $23.80 | 2.22 K | $776.39 M |
| 10/13/2025 | $23.75 | $23.72 (-0.13%) | $23.89 | $23.69 | 9.71 K | $806.43 M |
| 10/10/2025 | $23.83 | $23.75 (-0.34%) | $23.83 | $23.75 | 2.60 K | $795.61 M |
| 10/09/2025 | $23.82 | $23.75 (-0.29%) | $23.82 | $23.66 | 3.20 K | $810.04 M |
| 10/08/2025 | $23.83 | $23.79 (-0.17%) | $23.90 | $23.55 | 11.50 K | $816.05 M |
| 10/07/2025 | $23.88 | $23.87 (-0.04%) | $23.93 | $23.85 | 2.35 K | $810.04 M |
| 10/06/2025 | $23.80 | $23.96 (0.67%) | $23.98 | $23.80 | 632 | $814.84 M |
| 10/03/2025 | $23.94 | $23.94 (0%) | $23.94 | $23.91 | 3.80 K | $819.65 M |
| 10/02/2025 | $23.94 | $23.91 (-0.13%) | $23.94 | $23.85 | 1.54 K | $828.06 M |
| 10/01/2025 | $23.99 | $23.86 (-0.54%) | $23.99 | $23.71 | 1.71 K | $813.64 M |
| 09/30/2025 | $23.91 | $23.81 (-0.42%) | $23.91 | $23.77 | 1.84 K | $794.41 M |
| 09/29/2025 | $23.97 | $23.91 (-0.25%) | $23.98 | $23.91 | 5.00 K | $767.97 M |
| 09/26/2025 | $23.85 | $23.92 (0.29%) | $23.92 | $23.85 | 328 | $783.60 M |
| 09/25/2025 | $23.89 | $23.92 (0.13%) | $23.99 | $23.77 | 14.10 K | $792.01 M |
| 09/24/2025 | $23.78 | $23.79 (0.04%) | $23.85 | $23.75 | 1.61 K | $790.81 M |
| 09/23/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.70 | 3.03 K | $796.82 M |
| 09/22/2025 | $24.10 | $23.85 (-1.04%) | $24.10 | $23.76 | 3.20 K | $790.81 M |
| 09/19/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 5.39 K | $825.66 M |
| 09/18/2025 | $23.83 | $23.87 (0.17%) | $24.10 | $23.71 | 5.40 K | $841.28 M |
| 09/17/2025 | $23.56 | $23.73 (0.72%) | $23.74 | $23.56 | 2.70 K | $834.07 M |
| 09/16/2025 | $23.86 | $23.77 (-0.38%) | $23.86 | $23.77 | 1.90 K | $841.28 M |
| 09/15/2025 | $23.63 | $23.65 (0.08%) | $23.65 | $23.52 | 2.80 K | $842.49 M |
| 09/12/2025 | $24.10 | $23.93 (-0.71%) | $24.10 | $23.93 | 2.75 K | $843.69 M |
| 09/11/2025 | $24.00 | $24.05 (0.21%) | $24.05 | $24.00 | 300 | $847.29 M |
| 09/10/2025 | $24.05 | $24.04 (-0.04%) | $24.05 | $23.91 | 1.14 K | $847.29 M |
| 09/09/2025 | $23.89 | $24.08 (0.8%) | $24.08 | $23.89 | 3.04 K | $858.11 M |
| 09/08/2025 | $23.89 | $23.90 (0.04%) | $23.97 | $23.88 | 6.90 K | $904.98 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.
