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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.99	24.99	24.99	24.99	24.95	3,447
February 19, 2026	25	25.04	25.04	25.04	25	600
February 18, 2026	25.04	25.04	25.04	25.04	24.92	2,500
February 17, 2026	24.92	25.04	25.04	25.04	24.91	7,187
February 13, 2026	24.87	24.87	24.87	24.87	24.87	1,581
February 12, 2026	24.87	24.87	24.87	24.87	24.87	8,311
February 11, 2026	24.73	24.75	24.75	24.76	24.73	6,600
February 10, 2026	24.72	24.7	24.7	24.85	24.7	5,714
February 09, 2026	24.93	24.93	24.93	24.93	24.93	2,200
February 06, 2026	24.7	24.85	24.85	24.85	24.65	5,409
February 05, 2026	24.87	24.87	24.87	24.87	24.87	3,837
February 04, 2026	24.8	24.72	24.72	24.8	24.61	5,228
February 03, 2026	24.9	24.79	24.79	24.95	24.68	6,221
February 02, 2026	25	24.91	24.91	25	24.9	4,300
January 30, 2026	24.93	24.98	24.98	24.99	24.93	2,622
January 29, 2026	24.95	24.97	24.97	25	24.95	1,225
January 28, 2026	24.97	24.95	24.95	24.97	24.95	2,219
January 27, 2026	24.94	24.95	24.95	24.95	24.94	700
January 26, 2026	24.95	24.94	24.94	24.95	24.94	1,100
January 23, 2026	24.95	24.95	24.95	24.95	24.93	1,509
January 22, 2026	24.95	24.95	24.95	24.95	24.95	1,100
January 21, 2026	25	24.95	24.95	25	24.95	3,200
January 20, 2026	24.94	24.95	24.95	24.95	24.94	3,412
January 16, 2026	24.95	24.92	24.92	24.95	24.9	2,500
January 15, 2026	24.75	24.9	24.9	24.9	24.75	800
January 14, 2026	25	24.85	24.85	25	24.85	2,600
January 13, 2026	24.6	25	25	25	24.57	8,300
January 12, 2026	24.84	24.85	24.85	24.88	24.71	8,719
January 09, 2026	24.83	24.83	24.83	24.83	24.83	362
January 08, 2026	24.8	24.85	24.85	24.85	24.6	2,716
January 07, 2026	24.63	24.62	24.62	24.63	24.62	3,332
January 06, 2026	24.7	24.7	24.7	24.91	24.61	7,400
January 05, 2026	24.5	24.62	24.62	24.81	24.47	4,907
January 02, 2026	25	24.64	24.64	25	24.58	2,213
December 31, 2025	24.8	24.86	24.86	24.86	24.8	2,600
December 30, 2025	24.8	24.88	24.88	24.88	24.72	4,904
December 29, 2025	24.8	24.8	24.8	24.81	24.72	5,200
December 26, 2025	24.8	24.8	24.8	24.81	24.65	4,600
December 24, 2025	24.8	24.8	24.8	24.85	24.65	17,000
December 23, 2025	24.85	24.8	24.8	24.85	24.7	24,400
December 22, 2025	24.8	24.8	24.8	24.99	24.78	14,200
December 19, 2025	24.88	24.8	24.8	24.88	24.8	6,219
December 18, 2025	24.8	24.88	24.88	25	24.75	12,800
December 17, 2025	24.65	24.82	24.82	24.82	24.6	60,000
December 16, 2025	24.65	24.65	24.65	24.75	24.64	34,700
December 15, 2025	24.3	24.65	24.65	24.68	24.3	22,610
December 12, 2025	24.5	24.74	24.32	24.75	24.5	8,700
December 11, 2025	24.74	24.7	24.28	24.79	24.49	7,122
December 10, 2025	24.32	24.74	24.32	24.75	24.32	22,100
December 09, 2025	24.24	24.28	23.87	24.28	24.24	1,200
December 08, 2025	24.29	24.29	23.88	24.34	24.29	4,518
December 05, 2025	24.4	24.25	23.84	24.4	24.25	1,335
December 04, 2025	24.37	24.4	24.4	24.4	24.37	661
December 03, 2025	24.19	24.22	24.22	24.22	24.19	819
December 02, 2025	24.06	24.31	24.31	24.31	24.06	1,745
December 01, 2025	24.25	24.15	24.15	24.25	24.06	3,900
November 28, 2025	24.4	24.39	24.39	24.4	24.39	1,405
November 26, 2025	24.2	24.13	24.13	24.2	24	5,263
November 25, 2025	24	24	24	24	24	1,451
November 24, 2025	23.95	24.06	24.06	24.06	23.95	1,500

Eagle Point Credit Company Inc. (ECCW) NYSE