Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
4.010
-0.070 (-1.72%)
At close: Mar 6, 2026, 4:00 PM EST
4.056
+0.046 (1.14%)
After-hours: Mar 6, 2026, 7:58 PM EST
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.08 | 3.98 | 4.01 | 4.01 | -1.72% | 2,800,271 |
| Mar 5, 2026 | 4.03 | 4.08 | 4.00 | 4.08 | 4.08 | 2.26% | 1,242,775 |
| Mar 4, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.99 | -1.48% | 1,654,362 |
| Mar 3, 2026 | 4.09 | 4.14 | 3.99 | 4.05 | 4.05 | -1.94% | 2,006,024 |
| Mar 2, 2026 | 3.96 | 4.21 | 3.95 | 4.13 | 4.13 | 2.48% | 4,243,336 |
| Feb 27, 2026 | 3.93 | 4.06 | 3.85 | 4.03 | 4.03 | 3.33% | 3,679,049 |
| Feb 26, 2026 | 4.05 | 4.06 | 3.87 | 3.90 | 3.90 | -4.18% | 5,137,948 |
| Feb 25, 2026 | 3.95 | 4.10 | 3.88 | 4.07 | 4.07 | 3.04% | 3,432,546 |
| Feb 24, 2026 | 3.95 | 3.98 | 3.89 | 3.95 | 3.95 | -1.00% | 2,769,285 |
| Feb 23, 2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3.99 | -1.48% | 3,183,659 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | -1.94% | 2,291,198 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 4.13 | -1.90% | 3,590,311 |
| Feb 18, 2026 | 4.06 | 4.28 | 4.06 | 4.21 | 4.21 | 0.96% | 3,527,662 |
| Feb 17, 2026 | 3.98 | 4.19 | 3.95 | 4.17 | 4.17 | -6.71% | 9,364,325 |
| Feb 13, 2026 | 4.72 | 4.74 | 4.46 | 4.47 | 4.47 | -5.89% | 2,902,058 |
| Feb 12, 2026 | 4.78 | 4.84 | 4.74 | 4.75 | 4.75 | -0.63% | 1,547,337 |
| Feb 11, 2026 | 4.64 | 4.80 | 4.64 | 4.78 | 4.78 | 3.69% | 2,083,586 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.53 | 4.61 | 4.61 | -5.73% | 6,339,580 |
| Feb 9, 2026 | 4.97 | 5.01 | 4.80 | 4.89 | 4.89 | -5.05% | 2,764,130 |
| Feb 6, 2026 | 5.07 | 5.15 | 4.97 | 5.15 | 5.01 | 3.62% | 3,477,929 |
| Feb 5, 2026 | 5.08 | 5.11 | 4.96 | 4.97 | 4.83 | -2.74% | 1,952,402 |
| Feb 4, 2026 | 5.03 | 5.13 | 4.97 | 5.11 | 4.97 | 2.20% | 2,753,819 |
| Feb 3, 2026 | 5.17 | 5.19 | 4.94 | 5.00 | 4.86 | -3.66% | 6,069,677 |
| Feb 2, 2026 | 5.36 | 5.37 | 5.16 | 5.19 | 5.05 | -4.24% | 3,992,191 |
| Jan 30, 2026 | 5.56 | 5.63 | 5.37 | 5.42 | 5.27 | -6.39% | 6,647,269 |
| Jan 29, 2026 | 5.79 | 5.79 | 5.71 | 5.79 | 5.63 | 0.87% | 1,137,623 |
| Jan 28, 2026 | 5.77 | 5.78 | 5.74 | 5.74 | 5.58 | 0.17% | 666,896 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.70 | 5.73 | 5.57 | -2.05% | 1,487,142 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.80 | 5.85 | 5.69 | 0.86% | 1,681,949 |
| Jan 23, 2026 | 5.66 | 5.80 | 5.65 | 5.80 | 5.64 | 2.29% | 1,689,436 |
| Jan 22, 2026 | 5.66 | 5.70 | 5.63 | 5.67 | 5.52 | 1.07% | 877,656 |
| Jan 21, 2026 | 5.69 | 5.73 | 5.61 | 5.61 | 5.46 | -1.23% | 2,043,418 |
| Jan 20, 2026 | 5.71 | 5.75 | 5.68 | 5.68 | 5.53 | -1.05% | 1,133,103 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.66 | 5.74 | 5.58 | 0.70% | 677,316 |
| Jan 15, 2026 | 5.67 | 5.70 | 5.61 | 5.70 | 5.55 | 0.18% | 1,062,374 |
| Jan 14, 2026 | 5.59 | 5.73 | 5.58 | 5.69 | 5.54 | 1.43% | 1,447,029 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.58 | 5.61 | 5.46 | -2.09% | 1,698,989 |
| Jan 12, 2026 | 5.75 | 5.75 | 5.69 | 5.73 | 5.57 | -2.88% | 1,420,185 |
| Jan 9, 2026 | 5.85 | 5.94 | 5.78 | 5.90 | 5.60 | 1.72% | 2,112,929 |
| Jan 8, 2026 | 5.88 | 5.89 | 5.78 | 5.80 | 5.51 | -0.85% | 1,387,417 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.56 | -1.68% | 1,494,151 |
| Jan 6, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.65 | -0.83% | 1,779,188 |
| Jan 5, 2026 | 5.92 | 6.04 | 5.92 | 6.00 | 5.70 | 1.69% | 1,452,335 |
| Jan 2, 2026 | 5.78 | 5.94 | 5.77 | 5.90 | 5.60 | 2.43% | 1,165,318 |
| Dec 31, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.47 | 0.52% | 2,371,676 |
| Dec 30, 2025 | 5.70 | 5.75 | 5.67 | 5.73 | 5.44 | 0.53% | 1,973,261 |
| Dec 29, 2025 | 5.74 | 5.77 | 5.66 | 5.70 | 5.41 | -0.70% | 1,429,521 |
| Dec 26, 2025 | 5.73 | 5.78 | 5.70 | 5.74 | 5.45 | -0.17% | 1,151,992 |
| Dec 24, 2025 | 5.65 | 5.77 | 5.65 | 5.75 | 5.46 | 0.88% | 608,637 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.64 | 5.70 | 5.41 | -0.52% | 1,303,214 |
| Dec 22, 2025 | 5.71 | 5.75 | 5.64 | 5.73 | 5.44 | 0.17% | 1,500,728 |
| Dec 19, 2025 | 5.67 | 5.78 | 5.67 | 5.72 | 5.43 | 0.70% | 866,179 |
| Dec 18, 2025 | 5.63 | 5.72 | 5.62 | 5.68 | 5.39 | 1.25% | 1,069,293 |
| Dec 17, 2025 | 5.58 | 5.68 | 5.57 | 5.61 | 5.33 | 1.26% | 1,602,924 |
| Dec 16, 2025 | 5.41 | 5.58 | 5.40 | 5.54 | 5.26 | 1.28% | 1,745,864 |
| Dec 15, 2025 | 5.54 | 5.58 | 5.43 | 5.47 | 5.20 | -1.08% | 2,300,604 |
| Dec 12, 2025 | 5.62 | 5.69 | 5.51 | 5.53 | 5.25 | -2.12% | 2,547,725 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.60 | 5.65 | 5.37 | -4.24% | 2,970,661 |
| Dec 10, 2025 | 5.77 | 6.02 | 5.68 | 5.90 | 5.47 | -4.84% | 4,021,022 |
| Dec 9, 2025 | 6.21 | 6.28 | 6.18 | 6.20 | 5.75 | -0.16% | 1,101,118 |
| Dec 8, 2025 | 6.31 | 6.32 | 6.13 | 6.21 | 5.76 | -1.58% | 1,705,137 |
| Dec 5, 2025 | 6.41 | 6.44 | 6.30 | 6.31 | 5.85 | -1.56% | 1,152,325 |
| Dec 4, 2025 | 6.43 | 6.45 | 6.32 | 6.41 | 5.94 | - | 1,361,425 |
| Dec 3, 2025 | 6.31 | 6.43 | 6.27 | 6.41 | 5.94 | 2.07% | 1,751,039 |
| Dec 2, 2025 | 6.24 | 6.29 | 6.19 | 6.28 | 5.82 | 0.64% | 1,365,060 |
| Dec 1, 2025 | 6.24 | 6.29 | 6.14 | 6.24 | 5.79 | -0.48% | 1,465,916 |
| Nov 28, 2025 | 6.22 | 6.35 | 6.22 | 6.27 | 5.81 | 1.62% | 1,447,809 |
| Nov 26, 2025 | 6.05 | 6.22 | 6.05 | 6.17 | 5.72 | 2.66% | 1,455,708 |
| Nov 25, 2025 | 5.90 | 6.13 | 5.90 | 6.01 | 5.57 | 1.01% | 2,095,560 |
| Nov 24, 2025 | 5.69 | 5.96 | 5.68 | 5.95 | 5.52 | 5.31% | 1,709,328 |
| Nov 21, 2025 | 5.50 | 5.66 | 5.50 | 5.65 | 5.24 | 2.36% | 1,940,031 |
| Nov 20, 2025 | 5.58 | 5.66 | 5.51 | 5.52 | 5.12 | -0.72% | 1,755,829 |
| Nov 19, 2025 | 5.60 | 5.63 | 5.44 | 5.56 | 5.16 | -1.42% | 2,477,857 |
| Nov 18, 2025 | 5.73 | 5.73 | 5.56 | 5.64 | 5.23 | -1.74% | 2,487,732 |
| Nov 17, 2025 | 5.86 | 5.89 | 5.71 | 5.74 | 5.32 | -1.71% | 3,591,172 |
| Nov 14, 2025 | 5.91 | 5.93 | 5.82 | 5.84 | 5.41 | -2.18% | 1,484,373 |
| Nov 13, 2025 | 5.94 | 5.97 | 5.88 | 5.97 | 5.54 | -0.33% | 1,242,572 |
| Nov 12, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.55 | -0.33% | 1,168,834 |
| Nov 11, 2025 | 5.97 | 6.03 | 5.90 | 6.01 | 5.57 | -0.33% | 1,425,398 |
| Nov 10, 2025 | 6.15 | 6.18 | 5.97 | 6.03 | 5.59 | -3.37% | 2,403,197 |
| Nov 7, 2025 | 6.17 | 6.29 | 6.11 | 6.24 | 5.66 | 0.81% | 1,846,222 |
| Nov 6, 2025 | 6.23 | 6.25 | 6.18 | 6.19 | 5.61 | - | 1,029,169 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.15 | 6.19 | 5.61 | -0.32% | 1,330,332 |
| Nov 4, 2025 | 6.12 | 6.21 | 6.07 | 6.21 | 5.63 | 0.81% | 1,853,305 |
| Nov 3, 2025 | 6.24 | 6.27 | 6.11 | 6.16 | 5.58 | -0.81% | 1,420,130 |
| Oct 31, 2025 | 6.14 | 6.22 | 6.07 | 6.21 | 5.63 | 3.16% | 1,735,807 |
| Oct 30, 2025 | 6.05 | 6.10 | 6.01 | 6.02 | 5.46 | -1.31% | 1,199,295 |
| Oct 29, 2025 | 6.22 | 6.26 | 6.09 | 6.10 | 5.53 | -2.87% | 1,164,235 |
| Oct 28, 2025 | 6.30 | 6.35 | 6.24 | 6.28 | 5.69 | 0.32% | 927,766 |
| Oct 27, 2025 | 6.30 | 6.32 | 6.20 | 6.26 | 5.67 | 0.32% | 1,160,716 |
| Oct 24, 2025 | 6.14 | 6.28 | 6.14 | 6.24 | 5.66 | 2.13% | 1,220,206 |
| Oct 23, 2025 | 6.00 | 6.13 | 5.95 | 6.11 | 5.54 | 2.35% | 1,438,076 |
| Oct 22, 2025 | 5.94 | 6.04 | 5.90 | 5.97 | 5.41 | 0.67% | 1,554,318 |
| Oct 21, 2025 | 5.82 | 6.01 | 5.80 | 5.93 | 5.37 | 1.37% | 2,005,561 |
| Oct 20, 2025 | 6.06 | 6.10 | 5.82 | 5.85 | 5.30 | -3.47% | 2,802,011 |
| Oct 17, 2025 | 6.09 | 6.15 | 5.94 | 6.06 | 5.49 | -0.33% | 2,103,303 |
| Oct 16, 2025 | 6.19 | 6.20 | 6.03 | 6.08 | 5.51 | -1.94% | 2,541,754 |
| Oct 15, 2025 | 6.47 | 6.52 | 6.17 | 6.20 | 5.62 | -4.02% | 3,891,652 |
| Oct 14, 2025 | 6.49 | 6.57 | 6.44 | 6.46 | 5.86 | -3.73% | 1,620,735 |
| Oct 13, 2025 | 6.70 | 6.74 | 6.63 | 6.71 | 5.96 | 1.36% | 1,567,230 |