Want to see ECC full AI Analyst Report?
Eagle Point Credit Company (ECC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.65 | 2.66 | 2.55 | 2.65 | 2.65 | +0.38% | 1,439,331 | 1.33 |
| Oct 29, 2026 | 2.62 | 2.65 | 2.57 | 2.64 | 2.64 | +0.76% | 1,228,917 | 1.14 |
| Oct 28, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -1.13% | 777,449 | 0.72 |
| Oct 27, 2026 | 2.63 | 2.69 | 2.62 | 2.65 | 2.65 | +1.15% | 650,129 | 0.60 |
| Oct 26, 2026 | 2.65 | 2.69 | 2.61 | 2.62 | 2.62 | -0.38% | 806,294 | 0.75 |
| Oct 23, 2026 | 2.73 | 2.76 | 2.63 | 2.63 | 2.63 | -4.36% | 1,627,104 | 1.53 |
| Oct 22, 2026 | 2.78 | 2.87 | 2.74 | 2.75 | 2.75 | -2.48% | 1,631,673 | 1.55 |
| Oct 21, 2026 | 2.73 | 2.85 | 2.70 | 2.82 | 2.82 | +2.17% | 3,423,323 | 3.40 |
| Oct 20, 2026 | 2.79 | 2.87 | 2.72 | 2.76 | 2.76 | -2.13% | 1,582,817 | 1.58 |
| Oct 19, 2026 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 1,870,758 | 1.92 |
| Oct 16, 2026 | 2.95 | 2.99 | 2.86 | 2.90 | 2.90 | +0.00% | 2,034,741 | 2.14 |
| Oct 15, 2026 | 2.82 | 2.96 | 2.81 | 2.90 | 2.90 | +1.75% | 1,306,236 | 1.37 |
| Oct 14, 2026 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | -1.04% | 2,045,691 | 2.19 |
| Oct 13, 2026 | 3.02 | 3.04 | 2.80 | 2.88 | 2.88 | -5.26% | 5,508,099 | 6.38 |
| Oct 12, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.04 | +0.33% | 849,653 | 0.98 |
| Oct 09, 2026 | 3.12 | 3.15 | 3.05 | 3.09 | 3.03 | -0.33% | 965,457 | 1.12 |
| Oct 08, 2026 | 3.06 | 3.13 | 3.05 | 3.10 | 3.04 | +0.33% | 1,051,627 | 1.22 |
| Oct 07, 2026 | 3.24 | 3.26 | 3.07 | 3.09 | 3.03 | -6.08% | 2,179,361 | 2.58 |
| Oct 06, 2026 | 3.42 | 3.43 | 3.22 | 3.29 | 3.23 | -3.53% | 1,918,772 | 2.32 |
| Oct 05, 2026 | 3.46 | 3.46 | 3.38 | 3.41 | 3.34 | -1.44% | 562,958 | 0.68 |
| Oct 02, 2026 | 3.50 | 3.55 | 3.46 | 3.46 | 3.39 | -0.26% | 672,050 | 0.81 |
| Oct 01, 2026 | 3.48 | 3.52 | 3.38 | 3.47 | 3.40 | +0.27% | 2,084,460 | 2.55 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.39 | -2.53% | 921,657 | 1.15 |
| Sep 29, 2026 | 3.47 | 3.56 | 3.45 | 3.55 | 3.48 | +2.59% | 599,741 | 0.74 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.39 | -1.14% | 633,457 | 0.78 |
| Sep 25, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.43 | -0.55% | 615,646 | 0.74 |
| Sep 24, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.45 | -1.40% | 1,103,073 | 1.35 |
| Sep 23, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.50 | -1.13% | 733,908 | 0.90 |
| Sep 22, 2026 | 3.60 | 3.63 | 3.58 | 3.61 | 3.54 | +0.28% | 852,171 | 1.04 |
| Sep 21, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.53 | -0.81% | 913,133 | 1.11 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.59 | 3.63 | 3.56 | -1.08% | 964,992 | 1.17 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.65 | 3.67 | 3.60 | +0.53% | 621,964 | 0.74 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.58 | +0.00% | 837,556 | 1.01 |
| Sep 15, 2026 | 3.68 | 3.69 | 3.59 | 3.65 | 3.58 | -1.35% | 1,601,165 | 1.95 |
| Sep 14, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.63 | +0.00% | 554,350 | 0.65 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.65 | 3.70 | 3.63 | -0.27% | 982,895 | 1.13 |
| Sep 10, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.64 | -1.83% | 809,995 | 0.93 |
| Sep 09, 2026 | 3.90 | 3.93 | 3.84 | 3.84 | 3.71 | -1.80% | 866,150 | 0.99 |
| Sep 08, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.77 | -0.26% | 534,090 | 0.61 |
| Sep 07, 2026 | 3.90 | 3.93 | 3.87 | 3.92 | 3.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.90 | 3.93 | 3.87 | 3.92 | 3.78 | +1.31% | 598,900 | 0.65 |
| Sep 03, 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 3.74 | +0.00% | 635,014 | 0.68 |
| Sep 02, 2026 | 3.88 | 3.92 | 3.83 | 3.87 | 3.74 | -0.27% | 932,986 | 1.00 |
| Sep 01, 2026 | 3.95 | 3.96 | 3.86 | 3.88 | 3.75 | -2.50% | 800,609 | 0.86 |
| Aug 31, 2026 | 3.94 | 3.98 | 3.91 | 3.98 | 3.84 | +2.05% | 1,323,565 | 1.44 |
| Aug 28, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.76 | +1.57% | 1,342,540 | 1.48 |
| Aug 27, 2026 | 3.85 | 3.85 | 3.81 | 3.84 | 3.71 | +0.00% | 281,044 | 0.31 |
| Aug 26, 2026 | 3.83 | 3.86 | 3.82 | 3.84 | 3.71 | +0.24% | 364,913 | 0.39 |
| Aug 25, 2026 | 3.84 | 3.88 | 3.80 | 3.83 | 3.70 | -0.78% | 475,745 | 0.51 |
| Aug 24, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.73 | +1.33% | 585,605 | 0.63 |