Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
4.050
-0.080 (-1.94%)
At close: Feb 20, 2026, 4:00 PM EST
4.080
+0.030 (0.74%)
After-hours: Feb 20, 2026, 7:43 PM EST
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |