Eagle Point Credit Company Inc. - ECCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.5	24.7	24.7	24.75	24.43	6,300
February 19, 2026	24.52	24.5	24.5	24.52	24.4	7,307
February 18, 2026	24.5	24.53	24.53	24.53	24.25	17,800
February 17, 2026	24.16	24.51	24.51	24.52	24.08	10,434
February 13, 2026	24.12	24.3	24.3	24.34	24.07	3,600
February 12, 2026	24.14	24.14	24.14	24.14	24.14	8,977
February 11, 2026	24.12	24.1	24.1	24.12	24.06	9,200
February 10, 2026	24.37	24.34	24.34	24.37	24.07	2,762
February 09, 2026	24.34	24.09	24.09	24.35	23.99	7,700
February 06, 2026	24.43	24.5	24.36	24.5	24.03	4,200
February 05, 2026	24.32	24.44	24.3	24.44	24.3	2,329
February 04, 2026	24.3	24.32	24.19	24.4	24.3	3,340
February 03, 2026	24.4	24.27	24.14	24.4	24.2	1,100
February 02, 2026	24.5	24.22	24.22	24.5	24.12	6,706
January 30, 2026	24.58	24.58	24.58	24.58	24.58	748
January 29, 2026	24.59	24.59	24.59	24.59	24.45	2,801
January 28, 2026	24.5	24.53	24.53	24.53	24.5	5,143
January 27, 2026	24.61	24.6	24.6	24.63	24.5	6,232
January 26, 2026	24.6	24.46	24.46	24.6	24.46	4,000
January 23, 2026	24.45	24.6	24.6	24.6	24.45	2,924
January 22, 2026	24.5	24.36	24.36	24.5	24.36	900
January 21, 2026	24.5	24.55	24.55	24.56	24.5	4,414
January 20, 2026	24.6	24.52	24.52	24.7	24.52	1,918
January 16, 2026	24.65	24.65	24.65	24.65	24.65	389
January 15, 2026	24.57	24.65	24.65	24.65	24.25	5,618
January 14, 2026	24.69	24.5	24.5	24.69	24.35	4,111
January 13, 2026	24.5	24.69	24.69	24.88	24.35	10,808
January 12, 2026	24.4	23.98	23.98	24.67	23.98	6,731
January 09, 2026	24.48	24.59	24.59	24.62	24.48	8,700
January 08, 2026	24.55	24.35	24.35	24.89	24.35	5,424
January 07, 2026	24.61	24.58	24.58	24.79	24.48	9,617
January 06, 2026	24.55	24.6	24.6	24.75	24.55	1,739
January 05, 2026	24.7	24.49	24.49	24.8	23.87	10,144
January 02, 2026	24.9	24.61	24.61	24.9	24.61	3,131
December 31, 2025	24.82	24.81	24.81	24.84	24.76	3,213
December 30, 2025	24.89	24.8	24.8	24.89	24.7	3,817
December 29, 2025	24.65	24.8	24.8	24.85	24.64	5,628
December 26, 2025	24.71	24.75	24.75	24.8	24.7	4,530
December 24, 2025	24.78	24.8	24.8	24.8	24.62	9,249
December 23, 2025	24.75	24.8	24.8	24.9	24.65	4,800
December 22, 2025	24.78	24.75	24.75	24.86	24.73	11,313
December 19, 2025	24.87	24.86	24.86	24.91	24.7	10,600
December 18, 2025	24.75	24.87	24.87	25	24.56	20,104
December 17, 2025	24.68	24.75	24.75	24.9	24.6	25,000
December 16, 2025	24.7	24.75	24.75	24.75	24.41	62,100
December 15, 2025	24.67	24.7	24.7	24.78	24.6	8,600
December 12, 2025	24.4	24.55	24.55	24.55	24.27	4,350
December 11, 2025	24.4	24.4	24.4	24.55	24.21	17,100
December 10, 2025	24	24.53	24.39	24.55	23.95	24,300
December 09, 2025	24	24	24	24	23.93	1,856
December 08, 2025	23.85	24	24	24	23.71	2,600
December 05, 2025	23.75	23.75	23.75	23.8	23.7	3,127
December 04, 2025	23.86	23.88	23.88	23.88	23.86	997
December 03, 2025	23.75	23.68	23.68	23.88	23.66	2,300
December 02, 2025	23.84	23.7	23.7	23.84	23.56	1,041
December 01, 2025	23.56	23.77	23.77	23.9	23.55	3,516
November 28, 2025	23.56	23.56	23.56	23.56	23.56	119
November 26, 2025	23.58	23.56	23.56	23.75	23.56	2,798
November 25, 2025	23.55	23.6	23.6	23.75	23.55	3,800
November 24, 2025	23.54	23.55	23.55	23.55	23.36	5,708

Eagle Point Credit Company Inc. (ECCC) NYSE