Get the Stockscreener App
4.0699
0.50%
0.0299
Eagle Point Credit Company Stock (ECC) Price History
The historical daily chart and data for Eagle Point Credit Company stock (ECC), show that the latest closing stock price as of May 26, 2026, is $4.0699.
- Eagle Point Credit Company all-time high stock price is $22.11, occurred on April 11, 2017.
- The lowest Eagle Point Credit Company stock price recorded was $3.46 on March 19, 2026. Since then, Eagle Point Credit Company's stock price has risen over 17.63% to $4.0699 now.
- The 52-week high stock price for ECC is $7.995, representing a 96.44% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for ECC is $3.46, indicating a -14.99% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Eagle Point Credit Company (ECC) stock in the beginning of 2025 was $13.97. The stock closed the year at $10.12, a loss of over -27.56% for the year.
The table below shows more information about ECC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $4.09 | $4.04 | $0.05 | 205,869.0 | +0.62% |
| May 22, 2026 | $4.12 | $4.02 | $0.10 | 702,260.0 | +0.00% |
| May 21, 2026 | $4.11 | $4.02 | $0.09 | 488,763.0 | -0.74% |
| May 20, 2026 | $4.10 | $4.02 | $0.0799 | 400,778.0 | +1.24% |
| May 19, 2026 | $4.07 | $4.00 | $0.065 | 523,425.0 | +0.00% |
| May 18, 2026 | $4.18 | $4.00 | $0.1799 | 1,282,626.0 | -0.25% |
| May 15, 2026 | $4.07 | $4.02 | $0.05 | 465,809.0 | -0.98% |
| May 14, 2026 | $4.09 | $4.04 | $0.0455 | 453,559.0 | -0.49% |
| May 13, 2026 | $4.12 | $4.02 | $0.10 | 804,867.0 | +0.25% |
| May 12, 2026 | $4.21 | $4.07 | $0.145 | 2,326,609.0 | -3.55% |
| May 11, 2026 | $4.38 | $4.20 | $0.1793 | 1,909,436.0 | -0.70% |
| May 08, 2026 | $4.30 | $4.22 | $0.08 | 1,099,932.0 | -0.47% |
| May 07, 2026 | $4.29 | $4.16 | $0.135 | 828,856.0 | +1.42% |
| May 06, 2026 | $4.25 | $4.18 | $0.07 | 901,049.0 | -0.24% |
| May 05, 2026 | $4.27 | $4.19 | $0.0799 | 921,723.0 | -0.47% |
| May 04, 2026 | $4.31 | $4.19 | $0.12 | 1,388,454.0 | +0.71% |
| May 01, 2026 | $4.25 | $4.06 | $0.1847 | 2,338,381.0 | +3.43% |
| Apr 30, 2026 | $4.15 | $4.06 | $0.09 | 1,180,059.0 | +0.00% |
| Apr 29, 2026 | $4.08 | $4.02 | $0.06 | 501,035.0 | +1.49% |
| Apr 28, 2026 | $4.03 | $3.97 | $0.06 | 568,349.0 | +0.75% |
Eagle Point Credit Company Stock (ECC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Point Credit Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Point Credit Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eagle Point Credit Company Stock (ECC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.38 | $4.00 | $0.3793 | 17,042,396.0 | -0.37% |
| Apr, 2026 | $4.15 | $3.71 | $0.44 | 22,371,424.0 | +8.51% |
| Mar, 2026 | $4.21 | $3.46 | $0.745 | 45,168,670.0 | -6.70% |
| Feb, 2026 | $5.37 | $3.85 | $1.52 | 70,856,322.0 | -25.65% |
| Jan, 2026 | $6.05 | $5.37 | $0.68 | 32,704,240.0 | -5.90% |
Eagle Point Credit Company Stock (ECC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.45 | $5.40 | $1.05 | 34,721,823.0 | -8.61% |
| Nov, 2025 | $6.35 | $5.44 | $0.906 | 34,077,693.0 | +0.97% |
| Oct, 2025 | $6.99 | $5.80 | $1.19 | 37,215,502.0 | -6.05% |
| Sep, 2025 | $7.77 | $6.34 | $1.43 | 37,645,611.0 | -12.45% |
| Aug, 2025 | $7.55 | $6.00 | $1.55 | 40,320,634.0 | +9.74% |
| Jul, 2025 | $7.83 | $6.55 | $1.28 | 39,397,686.0 | -10.18% |
| Jun, 2025 | $8.00 | $7.43 | $0.565 | 22,722,961.0 | -2.79% |
| May, 2025 | $8.23 | $7.37 | $0.8554 | 23,604,370.0 | +1.42% |
| Apr, 2025 | $8.35 | $6.54 | $1.81 | 38,288,375.0 | -4.07% |
| Mar, 2025 | $8.86 | $7.36 | $1.50 | 31,477,705.0 | -7.53% |
| Feb, 2025 | $8.96 | $8.60 | $0.36 | 17,688,663.0 | -0.23% |
| Jan, 2025 | $9.23 | $8.67 | $0.56 | 18,645,032.0 | -1.13% |
Eagle Point Credit Company Stock (ECC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.53 | $8.56 | $0.97 | 25,069,620.0 | -4.29% |
| Nov, 2024 | $9.80 | $8.89 | $0.91 | 26,024,380.0 | -5.02% |
| Oct, 2024 | $10.00 | $9.51 | $0.49 | 19,564,532.0 | -2.94% |
| Sep, 2024 | $10.06 | $9.71 | $0.355 | 15,859,545.0 | -1.30% |
| Aug, 2024 | $10.04 | $9.45 | $0.59 | 19,622,136.0 | +0.40% |
| Jul, 2024 | $10.32 | $9.69 | $0.63 | 27,847,334.0 | -1.00% |
| Jun, 2024 | $10.49 | $10.03 | $0.46 | 17,797,800.0 | -1.37% |
| May, 2024 | $10.38 | $10.02 | $0.36 | 16,870,667.0 | +1.39% |
| Apr, 2024 | $10.32 | $9.87 | $0.455 | 14,692,217.0 | -0.59% |
| Mar, 2024 | $10.32 | $9.98 | $0.34 | 14,626,942.0 | +0.30% |
| Feb, 2024 | $10.17 | $9.80 | $0.37 | 12,937,095.0 | +0.20% |
| Jan, 2024 | $10.20 | $9.45 | $0.7474 | 13,976,758.0 | +5.89% |
0.18%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):