5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-8.48%
3 MONTH PERFORMANCE
-18.55%
6 MONTH PERFORMANCE
-11.48%
YEAR-TO-DATE PERFORMANCE
-27.09%
1 YEAR PERFORMANCE
-28.52%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.37 | $11.34 (-0.26%) | $11.43 | $11.28 | 212.28 K | $283.68 M |
| 12/03/2025 | $11.32 | $11.37 (0.44%) | $11.52 | $11.28 | 252.19 K | $284.43 M |
| 12/02/2025 | $11.45 | $11.36 (-0.79%) | $11.60 | $11.32 | 258.35 K | $284.18 M |
| 12/01/2025 | $11.50 | $11.43 (-0.61%) | $11.54 | $11.27 | 225.94 K | $285.93 M |
| 11/28/2025 | $11.60 | $11.60 (0%) | $11.77 | $11.58 | 162.40 K | $290.18 M |
| 11/26/2025 | $11.58 | $11.62 (0.35%) | $11.72 | $11.50 | 165.50 K | $295.26 M |
| 11/25/2025 | $11.47 | $11.59 (1.05%) | $11.73 | $11.45 | 250.63 K | $294.50 M |
| 11/24/2025 | $11.14 | $11.55 (3.68%) | $11.55 | $11.14 | 305.90 K | $293.48 M |
| 11/21/2025 | $11.18 | $11.15 (-0.27%) | $11.26 | $11.11 | 231.30 K | $283.32 M |
| 11/20/2025 | $11.23 | $11.12 (-0.98%) | $11.37 | $11.11 | 294.92 K | $282.56 M |
| 11/19/2025 | $11.28 | $11.22 (-0.53%) | $11.37 | $11.17 | 279.82 K | $285.10 M |
| 11/18/2025 | $11.35 | $11.33 (-0.18%) | $11.42 | $11.22 | 253.07 K | $287.89 M |
| 11/17/2025 | $11.65 | $11.40 (-2.15%) | $11.76 | $11.23 | 387.90 K | $289.67 M |
| 11/14/2025 | $11.80 | $11.71 (-0.76%) | $11.89 | $11.71 | 145.41 K | $297.55 M |
| 11/13/2025 | $11.94 | $11.98 (0.34%) | $12.00 | $11.68 | 351.35 K | $304.41 M |
| 11/12/2025 | $12.02 | $12.02 (0%) | $12.04 | $11.96 | 105.14 K | $305.42 M |
| 11/11/2025 | $12.06 | $12.02 (-0.33%) | $12.11 | $11.96 | 211.81 K | $305.42 M |
| 11/10/2025 | $12.15 | $12.14 (-0.08%) | $12.20 | $12.03 | 152.90 K | $308.47 M |
| 11/07/2025 | $12.31 | $12.27 (-0.32%) | $12.37 | $12.14 | 85.80 K | $311.78 M |
| 11/06/2025 | $12.35 | $12.32 (-0.24%) | $12.40 | $12.26 | 88.53 K | $313.05 M |
| 11/05/2025 | $12.35 | $12.40 (0.4%) | $12.40 | $12.22 | 162.12 K | $315.08 M |
| 11/04/2025 | $12.52 | $12.38 (-1.12%) | $12.62 | $12.30 | 124.53 K | $314.57 M |
| 11/03/2025 | $12.96 | $12.55 (-3.16%) | $12.96 | $12.50 | 176.92 K | $318.89 M |
| 10/31/2025 | $12.85 | $12.97 (0.93%) | $12.98 | $12.80 | 106.81 K | $329.56 M |
| 10/30/2025 | $12.70 | $12.79 (0.71%) | $12.80 | $12.65 | 83.70 K | $324.99 M |
| 10/29/2025 | $12.73 | $12.70 (-0.24%) | $12.80 | $12.68 | 99.50 K | $322.70 M |
| 10/28/2025 | $12.67 | $12.75 (0.63%) | $12.79 | $12.61 | 58.30 K | $323.97 M |
| 10/27/2025 | $12.74 | $12.70 (-0.31%) | $12.79 | $12.62 | 180.51 K | $322.70 M |
| 10/24/2025 | $12.58 | $12.70 (0.95%) | $12.74 | $12.57 | 146.20 K | $322.70 M |
| 10/23/2025 | $12.39 | $12.56 (1.37%) | $12.59 | $12.32 | 108.00 K | $319.15 M |
| 10/22/2025 | $12.22 | $12.32 (0.82%) | $12.36 | $12.22 | 113.41 K | $313.05 M |
| 10/21/2025 | $12.19 | $12.24 (0.41%) | $12.52 | $12.13 | 328.80 K | $311.01 M |
| 10/20/2025 | $12.20 | $12.23 (0.25%) | $12.41 | $12.15 | 181.50 K | $310.76 M |
| 10/17/2025 | $12.30 | $12.21 (-0.73%) | $12.35 | $12.11 | 160.59 K | $310.25 M |
| 10/16/2025 | $12.38 | $12.35 (-0.24%) | $12.43 | $12.29 | 140.40 K | $313.81 M |
| 10/15/2025 | $12.47 | $12.33 (-1.12%) | $12.48 | $12.31 | 176.50 K | $313.30 M |
| 10/14/2025 | $12.28 | $12.41 (1.06%) | $12.52 | $12.24 | 132.61 K | $315.33 M |
| 10/13/2025 | $12.71 | $12.60 (-0.87%) | $12.71 | $12.31 | 168.93 K | $320.16 M |
| 10/10/2025 | $12.73 | $12.50 (-1.81%) | $12.82 | $12.50 | 140.10 K | $317.62 M |
| 10/09/2025 | $12.77 | $12.71 (-0.47%) | $12.83 | $12.69 | 102.33 K | $322.96 M |
| 10/08/2025 | $12.79 | $12.77 (-0.16%) | $12.85 | $12.68 | 106.25 K | $324.48 M |
| 10/07/2025 | $13.00 | $12.74 (-2%) | $13.02 | $12.71 | 212.25 K | $323.72 M |
| 10/06/2025 | $13.16 | $12.93 (-1.75%) | $13.19 | $12.92 | 167.11 K | $328.55 M |
| 10/03/2025 | $13.37 | $13.16 (-1.57%) | $13.40 | $13.15 | 134.62 K | $334.39 M |
| 10/02/2025 | $13.34 | $13.37 (0.22%) | $13.39 | $13.31 | 48.41 K | $339.73 M |
| 10/01/2025 | $13.37 | $13.36 (-0.07%) | $13.55 | $13.33 | 167.10 K | $339.47 M |
| 09/30/2025 | $13.34 | $13.46 (0.9%) | $13.50 | $13.28 | 175.94 K | $342.01 M |
| 09/29/2025 | $13.28 | $13.29 (0.08%) | $13.33 | $13.20 | 143.90 K | $337.69 M |
| 09/26/2025 | $13.25 | $13.27 (0.15%) | $13.31 | $13.15 | 114.91 K | $337.19 M |
| 09/25/2025 | $13.14 | $13.13 (-0.08%) | $13.30 | $13.13 | 118.42 K | $333.63 M |
| 09/24/2025 | $13.20 | $13.27 (0.53%) | $13.30 | $13.20 | 79.72 K | $337.19 M |
| 09/23/2025 | $13.16 | $13.24 (0.61%) | $13.32 | $13.16 | 113.12 K | $336.42 M |
| 09/22/2025 | $13.20 | $13.16 (-0.3%) | $13.30 | $13.16 | 148.72 K | $334.39 M |
| 09/19/2025 | $13.10 | $13.33 (1.76%) | $13.33 | $13.10 | 123.20 K | $338.71 M |
| 09/18/2025 | $13.05 | $13.07 (0.15%) | $13.18 | $13.05 | 114.10 K | $332.10 M |
| 09/17/2025 | $13.12 | $13.06 (-0.46%) | $13.21 | $13.06 | 133.55 K | $331.85 M |
| 09/16/2025 | $13.24 | $13.12 (-0.91%) | $13.39 | $13.10 | 193.00 K | $333.38 M |
| 09/15/2025 | $13.29 | $13.28 (-0.08%) | $13.41 | $13.28 | 122.53 K | $337.44 M |
| 09/12/2025 | $13.38 | $13.38 (0%) | $13.45 | $13.21 | 66.90 K | $339.98 M |
| 09/11/2025 | $13.23 | $13.36 (0.98%) | $13.41 | $13.21 | 125.74 K | $339.47 M |
| 09/10/2025 | $13.24 | $13.21 (-0.23%) | $13.26 | $13.05 | 220.21 K | $335.66 M |
| 09/09/2025 | $13.63 | $13.28 (-2.57%) | $13.64 | $13.25 | 271.12 K | $337.44 M |
| 09/08/2025 | $13.84 | $13.67 (-1.23%) | $13.90 | $13.66 | 146.95 K | $347.35 M |
| 09/05/2025 | $13.89 | $13.78 (-0.79%) | $13.92 | $13.78 | 158.09 K | $350.15 M |
| 09/04/2025 | $13.76 | $13.91 (1.09%) | $13.92 | $13.76 | 156.10 K | $353.45 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.
