5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
-8.91%
6 MONTH PERFORMANCE
-20.98%
YEAR-TO-DATE PERFORMANCE
-9.55%
1 YEAR PERFORMANCE
-34.68%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.16 | $10.32 (1.57%) | $10.36 | $10.12 | 120.78 K | $258.16 M |
| 02/17/2026 | $9.88 | $10.12 (2.43%) | $10.16 | $9.78 | 286.45 K | $253.16 M |
| 02/13/2026 | $10.39 | $10.16 (-2.21%) | $10.39 | $10.13 | 115.65 K | $254.16 M |
| 02/12/2026 | $10.35 | $10.31 (-0.39%) | $10.46 | $10.25 | 129.93 K | $257.91 M |
| 02/11/2026 | $10.16 | $10.32 (1.57%) | $10.40 | $10.16 | 199.00 K | $258.16 M |
| 02/10/2026 | $10.15 | $10.03 (-1.18%) | $10.16 | $9.91 | 306.60 K | $250.91 M |
| 02/09/2026 | $10.20 | $10.15 (-0.49%) | $10.24 | $10.03 | 176.30 K | $253.91 M |
| 02/06/2026 | $10.35 | $10.37 (0.19%) | $10.47 | $10.23 | 161.54 K | $259.42 M |
| 02/05/2026 | $10.54 | $10.32 (-2.09%) | $10.59 | $10.31 | 170.50 K | $258.16 M |
| 02/04/2026 | $10.70 | $10.67 (-0.28%) | $10.70 | $10.53 | 121.24 K | $266.92 M |
| 02/03/2026 | $10.82 | $10.59 (-2.13%) | $10.82 | $10.40 | 287.70 K | $264.92 M |
| 02/02/2026 | $10.86 | $10.84 (-0.18%) | $10.98 | $10.79 | 187.53 K | $271.17 M |
| 01/30/2026 | $11.00 | $10.91 (-0.82%) | $11.28 | $10.88 | 539.55 K | $272.92 M |
| 01/29/2026 | $11.17 | $11.32 (1.34%) | $11.33 | $11.17 | 95.90 K | $283.18 M |
| 01/28/2026 | $11.18 | $11.26 (0.72%) | $11.28 | $11.11 | 171.10 K | $281.68 M |
| 01/27/2026 | $11.25 | $11.15 (-0.89%) | $11.28 | $11.12 | 119.01 K | $278.93 M |
| 01/26/2026 | $11.30 | $11.25 (-0.44%) | $11.32 | $11.13 | 208.70 K | $281.43 M |
| 01/23/2026 | $11.30 | $11.30 (0%) | $11.34 | $11.24 | 169.81 K | $282.68 M |
| 01/22/2026 | $11.21 | $11.30 (0.8%) | $11.33 | $11.11 | 119.20 K | $282.68 M |
| 01/21/2026 | $11.10 | $11.17 (0.63%) | $11.24 | $11.09 | 77.40 K | $279.43 M |
| 01/20/2026 | $11.04 | $11.09 (0.45%) | $11.18 | $11.03 | 134.07 K | $277.43 M |
| 01/16/2026 | $11.16 | $11.17 (0.09%) | $11.25 | $11.06 | 1.01 M | $279.43 M |
| 01/15/2026 | $11.12 | $11.13 (0.09%) | $11.20 | $11.08 | 308.70 K | $278.43 M |
| 01/14/2026 | $11.08 | $11.16 (0.72%) | $11.20 | $10.97 | 292.90 K | $279.18 M |
| 01/13/2026 | $11.05 | $11.04 (-0.09%) | $11.05 | $10.90 | 294.84 K | $276.18 M |
| 01/12/2026 | $11.12 | $11.01 (-0.99%) | $11.12 | $10.85 | 322.70 K | $275.43 M |
| 01/09/2026 | $11.15 | $11.23 (0.72%) | $11.25 | $10.97 | 220.84 K | $280.93 M |
| 01/08/2026 | $11.00 | $11.08 (0.73%) | $11.12 | $11.00 | 110.52 K | $277.18 M |
| 01/07/2026 | $11.15 | $10.97 (-1.61%) | $11.21 | $10.93 | 265.43 K | $274.42 M |
| 01/06/2026 | $11.21 | $11.20 (-0.09%) | $11.28 | $11.13 | 134.23 K | $280.18 M |
| 01/05/2026 | $11.41 | $11.30 (-0.96%) | $11.41 | $11.24 | 206.71 K | $282.68 M |
| 01/02/2026 | $11.47 | $11.36 (-0.96%) | $11.55 | $11.33 | 168.33 K | $284.18 M |
| 12/31/2025 | $11.49 | $11.41 (-0.7%) | $11.59 | $11.38 | 268.32 K | $285.43 M |
| 12/30/2025 | $11.28 | $11.37 (0.8%) | $11.60 | $11.26 | 219.25 K | $284.43 M |
| 12/29/2025 | $11.44 | $11.31 (-1.14%) | $11.55 | $11.20 | 310.80 K | $282.93 M |
| 12/26/2025 | $11.46 | $11.51 (0.44%) | $11.60 | $11.42 | 193.11 K | $287.93 M |
| 12/24/2025 | $11.39 | $11.55 (1.4%) | $11.60 | $11.39 | 72.30 K | $288.93 M |
| 12/23/2025 | $11.35 | $11.46 (0.97%) | $11.55 | $11.35 | 186.60 K | $286.68 M |
| 12/22/2025 | $11.45 | $11.50 (0.44%) | $11.55 | $11.41 | 208.28 K | $287.68 M |
| 12/19/2025 | $11.06 | $11.37 (2.8%) | $11.43 | $11.06 | 339.91 K | $284.43 M |
| 12/18/2025 | $11.15 | $11.06 (-0.81%) | $11.20 | $11.00 | 248.65 K | $276.68 M |
| 12/17/2025 | $11.08 | $11.13 (0.45%) | $11.20 | $11.06 | 259.23 K | $278.43 M |
| 12/16/2025 | $10.93 | $11.08 (1.37%) | $11.09 | $10.90 | 213.50 K | $277.18 M |
| 12/15/2025 | $10.92 | $10.97 (0.46%) | $11.05 | $10.92 | 498.71 K | $274.42 M |
| 12/12/2025 | $11.05 | $10.94 (-1%) | $11.12 | $10.82 | 673.65 K | $273.67 M |
| 12/11/2025 | $11.03 | $11.10 (0.63%) | $11.13 | $10.95 | 292.40 K | $277.68 M |
| 12/10/2025 | $10.89 | $11.11 (2.02%) | $11.19 | $10.81 | 476.65 K | $277.93 M |
| 12/09/2025 | $11.15 | $11.20 (0.45%) | $11.28 | $11.15 | 363.02 K | $280.18 M |
| 12/08/2025 | $11.28 | $11.20 (-0.71%) | $11.33 | $11.18 | 171.88 K | $280.18 M |
| 12/05/2025 | $11.37 | $11.30 (-0.62%) | $11.44 | $11.23 | 152.73 K | $282.68 M |
| 12/04/2025 | $11.37 | $11.34 (-0.26%) | $11.43 | $11.28 | 212.39 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 |
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.
