5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
-0.16%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 5.78 K | $506.57 M |
| 02/17/2026 | $24.93 | $24.95 (0.08%) | $24.99 | $24.81 | 9.90 K | $501.17 M |
| 02/13/2026 | $25.00 | $24.90 (-0.4%) | $25.02 | $24.90 | 11.31 K | $537.22 M |
| 02/12/2026 | $25.02 | $25.11 (0.36%) | $25.11 | $25.02 | 5.35 K | $570.87 M |
| 02/11/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 335 | $574.48 M |
| 02/10/2026 | $25.01 | $25.10 (0.36%) | $25.10 | $25.01 | 2.62 K | $554.05 M |
| 02/09/2026 | $25.01 | $24.97 (-0.16%) | $25.01 | $24.94 | 2.63 K | $587.70 M |
| 02/06/2026 | $24.96 | $25.20 (0.96%) | $25.20 | $24.96 | 3.41 K | $618.94 M |
| 02/05/2026 | $25.20 | $24.97 (-0.91%) | $25.20 | $24.97 | 2.90 K | $597.31 M |
| 02/04/2026 | $25.01 | $25.04 (0.12%) | $25.05 | $25.01 | 3.30 K | $614.14 M |
| 02/03/2026 | $25.15 | $25.05 (-0.4%) | $25.15 | $25.04 | 1.40 K | $600.92 M |
| 02/02/2026 | $24.95 | $25.15 (0.8%) | $25.23 | $24.94 | 6.94 K | $623.75 M |
| 01/30/2026 | $25.25 | $24.95 (-1.19%) | $25.25 | $24.95 | 3.50 K | $651.39 M |
| 01/29/2026 | $25.12 | $25.25 (0.52%) | $25.25 | $25.12 | 4.55 K | $695.86 M |
| 01/28/2026 | $25.05 | $25.13 (0.32%) | $25.13 | $25.05 | 2.40 K | $689.85 M |
| 01/27/2026 | $25.13 | $25.14 (0.04%) | $25.14 | $25.13 | 2.21 K | $688.65 M |
| 01/26/2026 | $25.19 | $25.23 (0.16%) | $25.23 | $25.11 | 3.50 K | $703.07 M |
| 01/23/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 204 | $697.06 M |
| 01/22/2026 | $25.02 | $25.10 (0.32%) | $25.10 | $25.02 | 1.20 K | $681.44 M |
| 01/21/2026 | $25.06 | $25.11 (0.2%) | $25.11 | $25.06 | 4.32 K | $674.23 M |
| 01/20/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1.00 K | $682.64 M |
| 01/16/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1.47 K | $689.85 M |
| 01/15/2026 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.00 | 5.92 K | $685.05 M |
| 01/14/2026 | $25.09 | $25.24 (0.6%) | $25.24 | $24.95 | 2.74 K | $683.84 M |
| 01/13/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 300 | $674.23 M |
| 01/12/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.01 | 1.13 K | $688.65 M |
| 01/09/2026 | $24.98 | $25.03 (0.2%) | $25.03 | $24.94 | 1.53 K | $709.08 M |
| 01/08/2026 | $24.91 | $25.05 (0.56%) | $25.05 | $24.91 | 1.30 K | $697.06 M |
| 01/07/2026 | $25.00 | $25.00 (0%) | $25.10 | $24.91 | 3.00 K | $703.07 M |
| 01/06/2026 | $24.91 | $24.91 (0%) | $25.07 | $24.90 | 6.24 K | $715.09 M |
| 01/05/2026 | $24.90 | $24.90 (0%) | $24.99 | $24.90 | 2.70 K | $721.10 M |
| 01/02/2026 | $25.09 | $24.95 (-0.56%) | $25.19 | $24.95 | 3.10 K | $709.08 M |
| 12/31/2025 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.09 | 1.30 K | $692.26 M |
| 12/30/2025 | $25.10 | $25.07 (-0.12%) | $25.10 | $25.05 | 700 | $688.65 M |
| 12/29/2025 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.95 | 3.94 K | $685.05 M |
| 12/26/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 400 | $689.85 M |
| 12/24/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 747 | $691.06 M |
| 12/23/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 817 | $685.05 M |
| 12/22/2025 | $25.00 | $24.95 (-0.2%) | $25.17 | $24.95 | 2.32 K | $688.65 M |
| 12/19/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | $687.45 M |
| 12/18/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.35 K | $682.64 M |
| 12/17/2025 | $24.87 | $24.95 (0.32%) | $24.95 | $24.87 | 2.80 K | $674.23 M |
| 12/16/2025 | $25.00 | $24.80 (-0.8%) | $25.00 | $24.75 | 800 | $665.82 M |
| 12/15/2025 | $24.98 | $24.95 (-0.12%) | $25.02 | $24.64 | 2.63 K | $657.40 M |
| 12/12/2025 | $25.14 | $25.02 (-0.48%) | $25.14 | $25.02 | 1.22 K | $664.61 M |
| 12/11/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 0 | $679.04 M |
| 12/10/2025 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.06 | 2.15 K | $709.08 M |
| 12/09/2025 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.05 | 3.50 K | $745.14 M |
| 12/08/2025 | $25.15 | $25.25 (0.4%) | $25.25 | $25.15 | 2.20 K | $746.34 M |
| 12/05/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 3.70 K | $758.36 M |
| 12/04/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 300 | $770.38 M |
| 12/03/2025 | $25.15 | $25.04 (-0.44%) | $25.24 | $25.00 | 1.80 K | $770.38 M |
| 12/02/2025 | $25.06 | $25.06 (0%) | $25.24 | $24.90 | 2.00 K | $754.75 M |
| 12/01/2025 | $24.86 | $24.97 (0.44%) | $24.97 | $24.82 | 2.10 K | $749.94 M |
| 11/28/2025 | $25.04 | $24.98 (-0.24%) | $25.05 | $24.98 | 1.01 K | $753.55 M |
| 11/26/2025 | $24.84 | $24.81 (-0.12%) | $24.84 | $24.81 | 1.12 K | $741.53 M |
| 11/25/2025 | $25.02 | $24.85 (-0.68%) | $25.04 | $24.85 | 2.30 K | $722.30 M |
| 11/24/2025 | $25.05 | $24.81 (-0.96%) | $25.05 | $24.81 | 1.70 K | $715.09 M |
| 11/21/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 372 | $679.04 M |
| 11/20/2025 | $24.90 | $24.99 (0.36%) | $25.06 | $24.90 | 4.50 K | $663.41 M |
| 11/19/2025 | $24.89 | $24.90 (0.04%) | $24.97 | $24.89 | 2.83 K | $668.22 M |
| 11/18/2025 | $24.84 | $24.89 (0.2%) | $24.92 | $24.84 | 1.92 K | $677.83 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.
