5 DAY PERFORMANCE
+30.46%
1 MONTH PERFORMANCE
+24.04%
3 MONTH PERFORMANCE
+6.32%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-10.45%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.38 | $3.15 (-6.8%) | $3.43 | $3.13 | 692.36 K | $118.53 M |
| 11/04/2026 | $3.38 | $3.43 (1.48%) | $3.48 | $3.36 | 288.23 K | $129.06 M |
| 11/03/2026 | $3.31 | $3.35 (1.21%) | $3.35 | $3.27 | 294.95 K | $126.05 M |
| 11/02/2026 | $3.50 | $3.33 (-4.86%) | $3.59 | $3.32 | 538.83 K | $125.30 M |
| 10/30/2026 | $3.57 | $3.48 (-2.52%) | $3.61 | $3.46 | 455.50 K | $130.94 M |
| 10/29/2026 | $3.77 | $3.64 (-3.45%) | $3.82 | $3.61 | 521.57 K | $136.96 M |
| 10/28/2026 | $3.74 | $3.72 (-0.53%) | $3.81 | $3.70 | 515.84 K | $139.97 M |
| 10/27/2026 | $3.73 | $3.74 (0.27%) | $3.75 | $3.55 | 667.50 K | $140.72 M |
| 10/26/2026 | $3.63 | $3.73 (2.75%) | $3.74 | $3.62 | 405.85 K | $140.35 M |
| 10/23/2026 | $3.58 | $3.63 (1.4%) | $3.65 | $3.52 | 303.34 K | $136.59 M |
| 10/22/2026 | $3.47 | $3.58 (3.17%) | $3.63 | $3.45 | 349.22 K | $134.70 M |
| 10/21/2026 | $3.58 | $3.50 (-2.23%) | $3.58 | $3.48 | 246.23 K | $131.69 M |
| 10/20/2026 | $3.51 | $3.56 (1.42%) | $3.67 | $3.51 | 307.19 K | $133.95 M |
| 10/19/2026 | $3.46 | $3.52 (1.73%) | $3.57 | $3.39 | 543.40 K | $132.45 M |
| 10/16/2026 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.45 | 726.60 K | $130.19 M |
| 10/15/2026 | $3.29 | $3.33 (1.22%) | $3.37 | $3.26 | 272.98 K | $125.30 M |
| 10/14/2026 | $3.26 | $3.26 (0%) | $3.34 | $3.22 | 653.10 K | $122.66 M |
| 10/13/2026 | $3.44 | $3.30 (-4.07%) | $3.44 | $3.26 | 420.09 K | $124.17 M |
| 10/12/2026 | $3.40 | $3.42 (0.59%) | $3.44 | $3.37 | 354.74 K | $128.68 M |
| 10/09/2026 | $3.56 | $3.41 (-4.21%) | $3.56 | $3.39 | 261.21 K | $128.31 M |
| 10/08/2026 | $3.49 | $3.55 (1.72%) | $3.61 | $3.38 | 567.34 K | $133.58 M |
| 10/07/2026 | $3.51 | $3.48 (-0.85%) | $3.59 | $3.29 | 1.08 M | $130.94 M |
| 10/06/2026 | $3.70 | $3.57 (-3.51%) | $3.77 | $3.42 | 1.73 M | $134.33 M |
| 10/05/2026 | $4.03 | $3.66 (-9.18%) | $4.05 | $3.66 | 1.01 M | $137.71 M |
| 10/02/2026 | $4.05 | $4.03 (-0.49%) | $4.06 | $3.99 | 288.18 K | $151.64 M |
| 10/01/2026 | $4.08 | $3.98 (-2.45%) | $4.09 | $3.98 | 413.93 K | $149.76 M |
| 09/30/2026 | $4.23 | $4.04 (-4.49%) | $4.24 | $4.04 | 469.10 K | $152.01 M |
| 09/29/2026 | $4.25 | $4.28 (0.71%) | $4.33 | $4.22 | 376.40 K | $161.04 M |
| 09/28/2026 | $4.22 | $4.21 (-0.24%) | $4.25 | $4.21 | 262.35 K | $158.41 M |
| 09/25/2026 | $4.20 | $4.26 (1.43%) | $4.26 | $4.18 | 240.66 K | $160.29 M |
| 09/24/2026 | $4.22 | $4.17 (-1.18%) | $4.22 | $4.17 | 240.10 K | $156.90 M |
| 09/23/2026 | $4.25 | $4.21 (-0.94%) | $4.26 | $4.21 | 182.22 K | $158.41 M |
| 09/22/2026 | $4.24 | $4.26 (0.47%) | $4.28 | $4.24 | 169.67 K | $160.29 M |
| 09/21/2026 | $4.26 | $4.28 (0.47%) | $4.30 | $4.24 | 107.75 K | $161.04 M |
| 09/18/2026 | $4.25 | $4.23 (-0.47%) | $4.26 | $4.21 | 191.01 K | $159.16 M |
| 09/17/2026 | $4.16 | $4.26 (2.4%) | $4.27 | $4.15 | 234.80 K | $160.29 M |
| 09/16/2026 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.10 | 417.11 K | $156.15 M |
| 09/15/2026 | $4.19 | $4.16 (-0.72%) | $4.19 | $4.10 | 579.91 K | $156.53 M |
| 09/14/2026 | $4.32 | $4.17 (-3.47%) | $4.34 | $4.15 | 624.58 K | $156.90 M |
| 09/11/2026 | $4.31 | $4.32 (0.23%) | $4.34 | $4.31 | 318.05 K | $162.55 M |
| 09/10/2026 | $4.32 | $4.31 (-0.23%) | $4.36 | $4.29 | 230.15 K | $162.17 M |
| 09/09/2026 | $4.34 | $4.32 (-0.46%) | $4.35 | $4.32 | 160.38 K | $162.55 M |
| 09/08/2026 | $4.31 | $4.34 (0.7%) | $4.36 | $4.31 | 274.28 K | $163.30 M |
| 09/04/2026 | $4.38 | $4.36 (-0.46%) | $4.38 | $4.34 | 327.74 K | $164.05 M |
| 09/03/2026 | $4.40 | $4.38 (-0.45%) | $4.41 | $4.34 | 272.06 K | $164.81 M |
| 09/02/2026 | $4.33 | $4.40 (1.62%) | $4.40 | $4.32 | 258.97 K | $165.56 M |
| 09/01/2026 | $4.35 | $4.31 (-0.92%) | $4.44 | $4.30 | 355.55 K | $162.17 M |
| 08/31/2026 | $4.35 | $4.37 (0.46%) | $4.40 | $4.32 | 866.55 K | $164.43 M |
| 08/28/2026 | $4.48 | $4.44 (-0.89%) | $4.50 | $4.43 | 777.21 K | $167.06 M |
| 08/27/2026 | $4.45 | $4.45 (0%) | $4.47 | $4.43 | 232.62 K | $167.44 M |
| 08/26/2026 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.43 | 269.20 K | $167.44 M |
| 08/25/2026 | $4.47 | $4.43 (-0.89%) | $4.47 | $4.41 | 303.60 K | $166.69 M |
| 08/24/2026 | $4.40 | $4.48 (1.82%) | $4.48 | $4.40 | 469.82 K | $168.57 M |
| 08/21/2026 | $4.48 | $4.41 (-1.56%) | $4.48 | $4.41 | 261.85 K | $165.94 M |
| 08/20/2026 | $4.42 | $4.45 (0.68%) | $4.47 | $4.41 | 441.30 K | $167.44 M |
| 08/19/2026 | $4.37 | $4.41 (0.92%) | $4.43 | $4.37 | 329.99 K | $165.94 M |
| 08/18/2026 | $4.39 | $4.38 (-0.23%) | $4.45 | $4.38 | 339.60 K | $164.81 M |
| 08/17/2026 | $4.38 | $4.41 (0.68%) | $4.41 | $4.36 | 357.17 K | $165.94 M |
| 08/14/2026 | $4.43 | $4.40 (-0.68%) | $4.44 | $4.37 | 345.90 K | $165.57 M |
| 08/13/2026 | $4.35 | $4.44 (2.07%) | $4.45 | $4.35 | 439.90 K | $167.07 M |
| 08/12/2026 | $4.37 | $4.35 (-0.46%) | $4.37 | $4.32 | 308.34 K | $163.69 M |
| 08/11/2026 | $4.36 | $4.36 (0%) | $4.39 | $4.35 | 291.50 K | $164.06 M |
| 08/10/2026 | $4.39 | $4.36 (-0.68%) | $4.39 | $4.33 | 217.93 K | $163.85 M |
| 08/07/2026 | $4.34 | $4.40 (1.38%) | $4.41 | $4.33 | 636.02 K | $165.29 M |
| 08/06/2026 | $4.28 | $4.35 (1.64%) | $4.36 | $4.28 | 312.64 K | $163.47 M |
| 08/05/2026 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.25 | 339.44 K | $160.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
