5 DAY PERFORMANCE
-5.59%
1 MONTH PERFORMANCE
-26.48%
3 MONTH PERFORMANCE
-24.10%
6 MONTH PERFORMANCE
-37.94%
YEAR-TO-DATE PERFORMANCE
-26.74%
1 YEAR PERFORMANCE
-51.16%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.09 | $4.21 (3.06%) | $4.28 | $4.06 | 3.52 M | $505.97 M |
| 02/17/2026 | $3.98 | $4.17 (4.77%) | $4.19 | $3.95 | 9.41 M | $501.17 M |
| 02/13/2026 | $4.72 | $4.47 (-5.3%) | $4.74 | $4.45 | 2.92 M | $537.22 M |
| 02/12/2026 | $4.78 | $4.75 (-0.63%) | $4.84 | $4.74 | 1.55 M | $570.87 M |
| 02/11/2026 | $4.64 | $4.78 (3.02%) | $4.80 | $4.64 | 2.11 M | $574.48 M |
| 02/10/2026 | $4.82 | $4.61 (-4.36%) | $4.84 | $4.53 | 6.38 M | $554.05 M |
| 02/09/2026 | $4.97 | $4.89 (-1.61%) | $5.01 | $4.80 | 2.78 M | $587.70 M |
| 02/06/2026 | $5.07 | $5.15 (1.58%) | $5.15 | $4.97 | 3.48 M | $618.94 M |
| 02/05/2026 | $5.08 | $4.97 (-2.17%) | $5.11 | $4.96 | 1.95 M | $597.31 M |
| 02/04/2026 | $5.03 | $5.11 (1.59%) | $5.13 | $4.97 | 2.75 M | $614.14 M |
| 02/03/2026 | $5.17 | $5.00 (-3.29%) | $5.19 | $4.94 | 6.07 M | $600.92 M |
| 02/02/2026 | $5.36 | $5.19 (-3.17%) | $5.37 | $5.16 | 3.99 M | $623.75 M |
| 01/30/2026 | $5.56 | $5.42 (-2.52%) | $5.63 | $5.37 | 6.65 M | $651.39 M |
| 01/29/2026 | $5.79 | $5.79 (0%) | $5.79 | $5.71 | 1.14 M | $695.86 M |
| 01/28/2026 | $5.77 | $5.74 (-0.52%) | $5.78 | $5.74 | 666.90 K | $689.85 M |
| 01/27/2026 | $5.84 | $5.73 (-1.88%) | $5.85 | $5.70 | 1.49 M | $688.65 M |
| 01/26/2026 | $5.80 | $5.85 (0.86%) | $5.88 | $5.80 | 1.68 M | $703.07 M |
| 01/23/2026 | $5.66 | $5.80 (2.47%) | $5.80 | $5.65 | 1.69 M | $697.06 M |
| 01/22/2026 | $5.66 | $5.67 (0.18%) | $5.70 | $5.63 | 877.70 K | $681.44 M |
| 01/21/2026 | $5.69 | $5.61 (-1.41%) | $5.73 | $5.61 | 2.04 M | $674.23 M |
| 01/20/2026 | $5.71 | $5.68 (-0.53%) | $5.75 | $5.68 | 1.13 M | $682.64 M |
| 01/16/2026 | $5.70 | $5.74 (0.7%) | $5.75 | $5.66 | 677.32 K | $689.85 M |
| 01/15/2026 | $5.67 | $5.70 (0.53%) | $5.70 | $5.61 | 1.06 M | $685.05 M |
| 01/14/2026 | $5.59 | $5.69 (1.79%) | $5.73 | $5.58 | 1.45 M | $683.84 M |
| 01/13/2026 | $5.65 | $5.61 (-0.71%) | $5.67 | $5.58 | 1.70 M | $674.23 M |
| 01/12/2026 | $5.75 | $5.73 (-0.35%) | $5.75 | $5.69 | 1.42 M | $688.65 M |
| 01/09/2026 | $5.85 | $5.90 (0.85%) | $5.94 | $5.78 | 2.11 M | $709.08 M |
| 01/08/2026 | $5.88 | $5.80 (-1.36%) | $5.89 | $5.78 | 1.39 M | $697.06 M |
| 01/07/2026 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.85 | 1.49 M | $703.07 M |
| 01/06/2026 | $6.00 | $5.95 (-0.83%) | $6.05 | $5.85 | 1.78 M | $715.09 M |
| 01/05/2026 | $5.92 | $6.00 (1.35%) | $6.04 | $5.92 | 1.45 M | $721.10 M |
| 01/02/2026 | $5.78 | $5.90 (2.08%) | $5.94 | $5.77 | 1.17 M | $709.08 M |
| 12/31/2025 | $5.73 | $5.76 (0.52%) | $5.82 | $5.70 | 2.37 M | $692.26 M |
| 12/30/2025 | $5.70 | $5.73 (0.53%) | $5.75 | $5.67 | 1.97 M | $688.65 M |
| 12/29/2025 | $5.74 | $5.70 (-0.7%) | $5.77 | $5.66 | 1.43 M | $685.05 M |
| 12/26/2025 | $5.73 | $5.74 (0.17%) | $5.78 | $5.70 | 1.15 M | $689.85 M |
| 12/24/2025 | $5.65 | $5.75 (1.77%) | $5.77 | $5.65 | 608.64 K | $691.06 M |
| 12/23/2025 | $5.70 | $5.70 (0%) | $5.75 | $5.64 | 1.30 M | $685.05 M |
| 12/22/2025 | $5.71 | $5.73 (0.35%) | $5.75 | $5.64 | 1.50 M | $688.65 M |
| 12/19/2025 | $5.67 | $5.72 (0.88%) | $5.78 | $5.67 | 866.20 K | $687.45 M |
| 12/18/2025 | $5.63 | $5.68 (0.89%) | $5.72 | $5.62 | 1.07 M | $682.64 M |
| 12/17/2025 | $5.58 | $5.61 (0.54%) | $5.68 | $5.57 | 1.60 M | $674.23 M |
| 12/16/2025 | $5.41 | $5.54 (2.4%) | $5.58 | $5.40 | 1.75 M | $665.82 M |
| 12/15/2025 | $5.54 | $5.47 (-1.26%) | $5.58 | $5.43 | 2.30 M | $657.40 M |
| 12/12/2025 | $5.62 | $5.53 (-1.6%) | $5.69 | $5.51 | 2.55 M | $664.61 M |
| 12/11/2025 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.60 | 2.97 M | $679.04 M |
| 12/10/2025 | $5.77 | $5.90 (2.25%) | $6.02 | $5.68 | 4.02 M | $709.08 M |
| 12/09/2025 | $6.21 | $6.20 (-0.16%) | $6.28 | $6.18 | 1.10 M | $745.14 M |
| 12/08/2025 | $6.31 | $6.21 (-1.58%) | $6.32 | $6.13 | 1.71 M | $746.34 M |
| 12/05/2025 | $6.41 | $6.31 (-1.56%) | $6.44 | $6.30 | 1.15 M | $758.36 M |
| 12/04/2025 | $6.43 | $6.41 (-0.31%) | $6.45 | $6.32 | 1.36 M | $770.38 M |
| 12/03/2025 | $6.31 | $6.41 (1.58%) | $6.43 | $6.27 | 1.75 M | $770.38 M |
| 12/02/2025 | $6.24 | $6.28 (0.64%) | $6.29 | $6.19 | 1.37 M | $754.75 M |
| 12/01/2025 | $6.24 | $6.24 (0%) | $6.29 | $6.14 | 1.47 M | $749.94 M |
| 11/28/2025 | $6.22 | $6.27 (0.8%) | $6.35 | $6.22 | 1.45 M | $753.55 M |
| 11/26/2025 | $6.05 | $6.17 (1.98%) | $6.22 | $6.05 | 1.46 M | $741.53 M |
| 11/25/2025 | $5.90 | $6.01 (1.86%) | $6.13 | $5.90 | 2.10 M | $722.30 M |
| 11/24/2025 | $5.69 | $5.95 (4.57%) | $5.96 | $5.68 | 1.71 M | $715.09 M |
| 11/21/2025 | $5.50 | $5.65 (2.73%) | $5.66 | $5.50 | 1.94 M | $679.04 M |
| 11/20/2025 | $5.58 | $5.52 (-1.08%) | $5.66 | $5.51 | 1.76 M | $663.41 M |
| 11/19/2025 | $5.60 | $5.56 (-0.71%) | $5.63 | $5.44 | 2.48 M | $668.22 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.
