5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+1.29%
Eagle Point Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $25.06 | $25.05 (-0.04%) | $25.14 | $25.05 | 44.97 K | $657.40 M |
| 12/12/2025 | $25.30 | $25.41 (0.43%) | $25.45 | $25.30 | 30.44 K | $664.61 M |
| 12/11/2025 | $25.25 | $25.31 (0.24%) | $25.42 | $25.22 | 16.30 K | $679.04 M |
| 12/10/2025 | $25.19 | $25.26 (0.28%) | $25.35 | $25.19 | 6.71 K | $709.08 M |
| 12/09/2025 | $25.30 | $25.26 (-0.16%) | $25.30 | $25.26 | 5.53 K | $745.14 M |
| 12/08/2025 | $25.21 | $25.25 (0.16%) | $25.31 | $25.20 | 7.00 K | $746.34 M |
| 12/05/2025 | $25.36 | $25.21 (-0.59%) | $25.36 | $25.21 | 1.50 K | $758.36 M |
| 12/04/2025 | $25.21 | $25.17 (-0.16%) | $25.32 | $25.17 | 21.33 K | $770.38 M |
| 12/03/2025 | $25.36 | $25.19 (-0.67%) | $25.36 | $25.19 | 9.70 K | $770.38 M |
| 12/02/2025 | $25.30 | $25.28 (-0.08%) | $25.34 | $25.28 | 3.30 K | $754.75 M |
| 12/01/2025 | $25.30 | $25.28 (-0.08%) | $25.36 | $25.28 | 3.70 K | $749.94 M |
| 11/28/2025 | $25.20 | $25.26 (0.24%) | $25.28 | $25.20 | 1.40 K | $753.55 M |
| 11/26/2025 | $25.25 | $25.19 (-0.24%) | $25.28 | $25.19 | 11.65 K | $741.53 M |
| 11/25/2025 | $25.21 | $25.25 (0.16%) | $25.27 | $25.18 | 5.00 K | $722.30 M |
| 11/24/2025 | $25.20 | $25.26 (0.24%) | $25.26 | $25.17 | 11.22 K | $715.09 M |
| 11/21/2025 | $25.21 | $25.22 (0.04%) | $25.24 | $25.21 | 2.20 K | $679.04 M |
| 11/20/2025 | $25.22 | $25.27 (0.2%) | $25.27 | $25.22 | 1.30 K | $663.41 M |
| 11/19/2025 | $25.17 | $25.25 (0.32%) | $25.29 | $25.17 | 2.72 K | $668.22 M |
| 11/18/2025 | $25.24 | $25.17 (-0.28%) | $25.30 | $25.17 | 16.90 K | $677.83 M |
| 11/17/2025 | $25.20 | $25.24 (0.16%) | $25.30 | $25.20 | 13.70 K | $689.85 M |
| 11/14/2025 | $25.21 | $25.20 (-0.04%) | $25.23 | $25.20 | 1.20 K | $701.87 M |
| 11/13/2025 | $25.13 | $25.17 (0.16%) | $25.17 | $25.06 | 3.05 K | $717.50 M |
| 11/12/2025 | $25.07 | $25.04 (-0.12%) | $25.09 | $25.04 | 1.01 K | $719.90 M |
| 11/11/2025 | $25.04 | $25.03 (-0.04%) | $25.10 | $25.03 | 6.32 K | $722.30 M |
| 11/10/2025 | $25.05 | $25.06 (0.04%) | $25.09 | $25.04 | 8.50 K | $724.71 M |
| 11/07/2025 | $25.12 | $25.09 (-0.12%) | $25.12 | $25.09 | 914 | $749.94 M |
| 11/06/2025 | $25.06 | $25.10 (0.16%) | $25.10 | $25.02 | 6.14 K | $743.94 M |
| 11/05/2025 | $25.06 | $25.03 (-0.12%) | $25.28 | $24.95 | 16.70 K | $743.94 M |
| 11/04/2025 | $25.08 | $25.19 (0.44%) | $25.19 | $25.08 | 12.39 K | $746.34 M |
| 11/03/2025 | $25.05 | $25.08 (0.12%) | $25.26 | $25.05 | 12.40 K | $740.33 M |
| 10/31/2025 | $25.10 | $25.04 (-0.24%) | $25.15 | $25.04 | 6.60 K | $746.34 M |
| 10/30/2025 | $25.09 | $25.08 (-0.04%) | $25.10 | $25.07 | 2.11 K | $723.50 M |
| 10/29/2025 | $25.19 | $25.00 (-0.75%) | $25.30 | $24.95 | 14.01 K | $733.12 M |
| 10/28/2025 | $25.30 | $25.26 (-0.16%) | $25.30 | $25.20 | 700 | $754.75 M |
| 10/27/2025 | $25.22 | $25.17 (-0.2%) | $25.23 | $25.17 | 2.60 K | $752.35 M |
| 10/24/2025 | $25.25 | $25.22 (-0.12%) | $25.30 | $25.20 | 3.90 K | $749.94 M |
| 10/23/2025 | $25.25 | $25.11 (-0.55%) | $25.25 | $25.10 | 1.31 K | $734.32 M |
| 10/22/2025 | $25.17 | $25.15 (-0.08%) | $25.30 | $25.00 | 6.52 K | $717.50 M |
| 10/21/2025 | $25.22 | $25.00 (-0.87%) | $25.22 | $25.00 | 18.04 K | $712.69 M |
| 10/20/2025 | $25.23 | $25.11 (-0.48%) | $25.23 | $25.10 | 3.50 K | $703.07 M |
| 10/17/2025 | $25.30 | $25.22 (-0.32%) | $25.30 | $25.18 | 2.24 K | $728.31 M |
| 10/16/2025 | $25.28 | $25.16 (-0.47%) | $25.30 | $25.16 | 2.70 K | $730.72 M |
| 10/15/2025 | $25.08 | $25.13 (0.2%) | $25.20 | $25.05 | 8.00 K | $745.14 M |
| 10/14/2025 | $25.09 | $25.05 (-0.16%) | $25.13 | $25.05 | 2.60 K | $776.39 M |
| 10/13/2025 | $25.11 | $25.09 (-0.08%) | $25.14 | $25.05 | 2.00 K | $806.43 M |
| 10/10/2025 | $25.10 | $25.03 (-0.28%) | $25.18 | $25.03 | 2.10 K | $795.61 M |
| 10/09/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.11 | 1.21 K | $810.04 M |
| 10/08/2025 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.18 | 1.40 K | $816.05 M |
| 10/07/2025 | $25.12 | $25.19 (0.28%) | $25.25 | $25.12 | 4.40 K | $810.04 M |
| 10/06/2025 | $25.25 | $25.12 (-0.51%) | $25.25 | $25.06 | 2.80 K | $814.84 M |
| 10/03/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1.25 K | $819.65 M |
| 10/02/2025 | $25.00 | $25.06 (0.24%) | $25.09 | $25.00 | 1.70 K | $828.06 M |
| 10/01/2025 | $25.06 | $25.06 (0%) | $25.08 | $25.00 | 2.70 K | $813.64 M |
| 09/30/2025 | $25.09 | $25.04 (-0.2%) | $25.16 | $24.94 | 3.40 K | $794.41 M |
| 09/29/2025 | $24.93 | $25.09 (0.64%) | $25.09 | $24.93 | 1.40 K | $767.97 M |
| 09/26/2025 | $25.02 | $25.09 (0.28%) | $25.14 | $24.88 | 4.20 K | $783.60 M |
| 09/25/2025 | $25.26 | $25.10 (-0.63%) | $25.30 | $25.00 | 7.44 K | $792.01 M |
| 09/24/2025 | $25.28 | $25.09 (-0.75%) | $25.34 | $25.05 | 8.43 K | $790.81 M |
| 09/23/2025 | $25.07 | $25.10 (0.12%) | $25.10 | $25.01 | 1.60 K | $796.82 M |
| 09/22/2025 | $25.10 | $25.10 (0%) | $25.20 | $25.10 | 3.30 K | $790.81 M |
| 09/19/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.00 | 2.75 K | $825.66 M |
| 09/18/2025 | $25.03 | $25.00 (-0.12%) | $25.04 | $25.00 | 5.62 K | $841.28 M |
| 09/17/2025 | $25.14 | $25.04 (-0.4%) | $25.14 | $25.04 | 10.11 K | $834.07 M |
| 09/16/2025 | $25.27 | $25.08 (-0.75%) | $25.31 | $24.98 | 11.51 K | $841.28 M |
| 09/15/2025 | $25.00 | $24.99 (-0.04%) | $25.50 | $24.90 | 17.62 K | $842.49 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.
