Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
2.120
-0.060 (-2.75%)
At close: Nov 11, 2026, 4:00 PM EST
2.126
+0.006 (0.29%)
After-hours: Nov 11, 2026, 7:45 PM EST
ECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | -2.75% | 1,437,250 |
| Nov 10, 2026 | 2.14 | 2.21 | 2.09 | 2.18 | 2.18 | -2.68% | 2,297,181 |
| Nov 9, 2026 | 2.32 | 2.40 | 2.26 | 2.30 | 2.24 | -0.43% | 2,376,919 |
| Nov 6, 2026 | 2.16 | 2.35 | 2.16 | 2.31 | 2.25 | 1.76% | 1,862,432 |
| Nov 5, 2026 | 2.50 | 2.58 | 2.14 | 2.27 | 2.21 | -13.69% | 4,327,041 |
| Nov 4, 2026 | 2.67 | 2.75 | 2.61 | 2.63 | 2.56 | - | 1,239,620 |
| Nov 3, 2026 | 2.63 | 2.66 | 2.56 | 2.63 | 2.56 | -1.50% | 918,267 |
| Nov 2, 2026 | 2.65 | 2.74 | 2.65 | 2.67 | 2.60 | 0.75% | 1,610,728 |
| Oct 30, 2026 | 2.65 | 2.66 | 2.55 | 2.65 | 2.58 | 0.38% | 1,441,074 |
| Oct 29, 2026 | 2.62 | 2.65 | 2.57 | 2.64 | 2.57 | 0.76% | 1,232,214 |
| Oct 28, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.55 | -1.13% | 777,556 |
| Oct 27, 2026 | 2.63 | 2.69 | 2.62 | 2.65 | 2.58 | 1.15% | 651,306 |
| Oct 26, 2026 | 2.65 | 2.69 | 2.61 | 2.62 | 2.55 | -0.38% | 807,487 |
| Oct 23, 2026 | 2.73 | 2.76 | 2.63 | 2.63 | 2.56 | -4.36% | 1,627,483 |
| Oct 22, 2026 | 2.78 | 2.87 | 2.74 | 2.75 | 2.68 | -2.48% | 1,633,632 |
| Oct 21, 2026 | 2.73 | 2.85 | 2.70 | 2.82 | 2.75 | 2.17% | 3,423,323 |
| Oct 20, 2026 | 2.79 | 2.87 | 2.72 | 2.76 | 2.69 | -2.13% | 1,582,817 |
| Oct 19, 2026 | 2.87 | 2.90 | 2.82 | 2.82 | 2.75 | -2.76% | 1,870,885 |
| Oct 16, 2026 | 2.95 | 2.99 | 2.86 | 2.90 | 2.82 | - | 2,035,243 |
| Oct 15, 2026 | 2.82 | 2.96 | 2.81 | 2.90 | 2.82 | 1.75% | 1,306,236 |
| Oct 14, 2026 | 2.85 | 2.89 | 2.82 | 2.85 | 2.78 | -1.04% | 2,045,691 |
| Oct 13, 2026 | 3.02 | 3.04 | 2.80 | 2.88 | 2.80 | -5.26% | 5,508,099 |
| Oct 12, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 2.96 | 0.32% | 849,653 |
| Oct 9, 2026 | 3.12 | 3.15 | 3.05 | 3.09 | 2.95 | -0.32% | 965,457 |
| Oct 8, 2026 | 3.06 | 3.13 | 3.05 | 3.10 | 2.96 | 0.32% | 1,051,627 |
| Oct 7, 2026 | 3.24 | 3.26 | 3.07 | 3.09 | 2.95 | -6.08% | 2,179,361 |
| Oct 6, 2026 | 3.42 | 3.43 | 3.22 | 3.29 | 3.14 | -3.52% | 1,918,772 |
| Oct 5, 2026 | 3.46 | 3.46 | 3.39 | 3.41 | 3.26 | -1.45% | 562,958 |
| Oct 2, 2026 | 3.50 | 3.55 | 3.46 | 3.46 | 3.30 | -0.29% | 672,050 |
| Oct 1, 2026 | 3.48 | 3.52 | 3.38 | 3.47 | 3.31 | 0.29% | 2,084,460 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.30 | -2.54% | 921,657 |
| Sep 29, 2026 | 3.47 | 3.56 | 3.45 | 3.55 | 3.39 | 2.60% | 599,741 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.30 | -1.14% | 633,457 |
| Sep 25, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.34 | -0.57% | 615,646 |
| Sep 24, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.36 | -1.40% | 1,103,073 |
| Sep 23, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.41 | -1.11% | 733,908 |
| Sep 22, 2026 | 3.60 | 3.63 | 3.58 | 3.61 | 3.45 | 0.28% | 852,171 |
| Sep 21, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.44 | -0.83% | 913,133 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.59 | 3.63 | 3.47 | -1.09% | 964,992 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.65 | 3.67 | 3.51 | 0.55% | 621,964 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.49 | - | 837,556 |
| Sep 15, 2026 | 3.68 | 3.69 | 3.59 | 3.65 | 3.49 | -1.35% | 1,601,165 |
| Sep 14, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.53 | - | 554,350 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.65 | 3.70 | 3.53 | -0.27% | 982,895 |
| Sep 10, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.54 | -1.85% | 809,995 |
| Sep 9, 2026 | 3.90 | 3.93 | 3.84 | 3.84 | 3.61 | -1.79% | 866,150 |
| Sep 8, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.68 | -0.26% | 534,090 |
| Sep 4, 2026 | 3.90 | 3.93 | 3.87 | 3.92 | 3.69 | 1.29% | 598,900 |
| Sep 3, 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 3.64 | - | 635,014 |
| Sep 2, 2026 | 3.88 | 3.92 | 3.83 | 3.87 | 3.64 | -0.26% | 932,986 |