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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.52	23.51	23.51	23.52	23.51	4,983
December 03, 2025	23.56	23.6	23.6	23.6	23.53	600
December 02, 2025	23.5	23.56	23.56	23.61	23.5	1,249
December 01, 2025	23.59	23.54	23.54	23.59	23.54	36,700
November 28, 2025	23.65	23.63	23.63	23.65	23.59	1,414
November 26, 2025	23.65	23.65	23.65	23.65	23.58	4,203
November 25, 2025	23.63	23.63	23.63	23.63	23.58	4,349
November 24, 2025	23.59	23.64	23.64	23.64	23.59	6,100
November 21, 2025	23.65	23.63	23.63	23.65	23.58	5,132
November 20, 2025	23.6	23.63	23.63	23.65	23.6	2,400
November 19, 2025	23.62	23.63	23.63	23.64	23.6	9,421
November 18, 2025	23.59	23.62	23.62	23.71	23.55	53,522
November 17, 2025	23.45	23.45	23.45	23.51	23.45	12,449
November 14, 2025	23.37	23.45	23.45	23.45	23.28	5,700
November 13, 2025	23.32	23.38	23.38	23.39	23.32	5,039
November 12, 2025	23.3	23.35	23.35	23.5	23.3	8,127
November 11, 2025	23.49	23.5	23.5	23.5	23.49	4,138
November 10, 2025	23.54	23.29	23.29	23.54	23.19	5,600
November 07, 2025	23.35	23.41	23.41	23.42	23.2	2,200
November 06, 2025	23.35	23.35	23.35	23.4	23.35	3,100
November 05, 2025	23.26	23.48	23.48	23.6	23.26	11,528
November 04, 2025	23.27	23.22	23.22	23.31	23.19	11,517
November 03, 2025	23.32	23.25	23.25	23.32	23.25	3,500
October 31, 2025	23.3	23.3	23.3	23.31	23.29	11,638
October 30, 2025	23.25	23.27	23.27	23.28	23.22	14,217
October 29, 2025	23.29	23.25	23.25	23.33	23.25	13,700
October 28, 2025	23.29	23.26	23.26	23.29	23.26	600
October 27, 2025	23.22	23.24	23.24	23.3	23.22	6,300
October 24, 2025	23.16	23.25	23.25	23.25	23.14	7,600
October 23, 2025	23.2	23.16	23.16	23.24	23.16	2,200
October 22, 2025	23.18	23.16	23.16	23.18	23.16	10,809
October 21, 2025	23.2	23.19	23.19	23.2	23.19	1,701
October 20, 2025	23.15	23.19	23.19	23.21	23.15	2,803
October 17, 2025	23.06	23.2	23.2	23.2	23.06	13,510
October 16, 2025	23.31	23.18	23.18	23.35	23.18	1,905
October 15, 2025	23.31	23.4	23.4	23.45	23.31	1,618
October 14, 2025	23.27	23.45	23.45	23.45	23.27	446
October 13, 2025	23.29	23.3	23.3	23.46	23.28	1,600
October 10, 2025	23.33	23.33	23.33	23.48	23.31	2,300
October 09, 2025	23.49	23.35	23.35	23.49	23.35	1,536
October 08, 2025	23.63	23.63	23.63	23.63	23.63	217
October 07, 2025	23.6	23.51	23.51	23.6	23.51	4,900
October 06, 2025	23.6	23.52	23.52	23.6	23.52	2,600
October 03, 2025	23.58	23.6	23.6	23.6	23.58	427
October 02, 2025	23.58	23.58	23.58	23.58	23.58	604
October 01, 2025	23.55	23.55	23.55	23.55	23.5	1,800
September 30, 2025	23.52	23.5	23.5	23.52	23.44	1,545
September 29, 2025	23.52	23.51	23.51	23.52	23.51	547
September 26, 2025	23.4	23.44	23.44	23.44	23.4	600
September 25, 2025	23.45	23.52	23.52	23.52	23.32	5,200
September 24, 2025	23.31	23.4	23.4	23.41	23.27	3,729
September 23, 2025	23.4	23.46	23.46	23.47	23.4	1,200
September 22, 2025	23.47	23.39	23.39	23.47	23.39	1,200
September 19, 2025	23.31	23.39	23.39	23.39	23.27	5,441
September 18, 2025	23.3	23.3	23.3	23.3	23.27	1,803
September 17, 2025	23.27	23.3	23.3	23.31	23.27	944
September 16, 2025	23.21	23.22	23.22	23.22	23.21	708
September 15, 2025	23.27	23.27	23.27	23.27	23.27	548
September 12, 2025	23.49	23.48	23.14	23.52	23.45	15,015
September 11, 2025	23.44	23.45	23.11	23.49	23.44	17,800

Eagle Point Credit Company Inc. (ECCV) NYSE