5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-3.37%
YEAR-TO-DATE PERFORMANCE
-17.67%
1 YEAR PERFORMANCE
-20.44%
Ellington Credit Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.33 | $5.36 (0.56%) | $5.42 | $5.32 | 295.44 K | $201.32 M |
| 12/04/2025 | $5.31 | $5.33 (0.38%) | $5.33 | $5.28 | 151.39 K | $200.19 M |
| 12/03/2025 | $5.27 | $5.29 (0.38%) | $5.33 | $5.26 | 355.20 K | $198.69 M |
| 12/02/2025 | $5.30 | $5.26 (-0.75%) | $5.36 | $5.25 | 306.81 K | $197.56 M |
| 12/01/2025 | $5.38 | $5.30 (-1.49%) | $5.40 | $5.30 | 338.10 K | $199.06 M |
| 11/28/2025 | $5.50 | $5.42 (-1.45%) | $5.50 | $5.39 | 245.60 K | $203.57 M |
| 11/26/2025 | $5.42 | $5.51 (1.66%) | $5.55 | $5.42 | 513.15 K | $206.95 M |
| 11/25/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.38 | 264.93 K | $203.95 M |
| 11/24/2025 | $5.38 | $5.38 (0%) | $5.38 | $5.32 | 313.34 K | $202.07 M |
| 11/21/2025 | $5.11 | $5.29 (3.52%) | $5.31 | $5.10 | 381.52 K | $198.69 M |
| 11/20/2025 | $5.14 | $5.13 (-0.19%) | $5.19 | $5.08 | 469.40 K | $192.68 M |
| 11/19/2025 | $5.17 | $5.10 (-1.35%) | $5.24 | $5.09 | 295.87 K | $191.55 M |
| 11/18/2025 | $5.16 | $5.17 (0.19%) | $5.20 | $5.12 | 171.12 K | $194.18 M |
| 11/17/2025 | $5.27 | $5.21 (-1.14%) | $5.29 | $5.16 | 267.05 K | $195.68 M |
| 11/14/2025 | $5.22 | $5.25 (0.57%) | $5.30 | $5.15 | 169.41 K | $197.19 M |
| 11/13/2025 | $5.21 | $5.18 (-0.58%) | $5.29 | $5.18 | 164.81 K | $194.56 M |
| 11/12/2025 | $5.30 | $5.28 (-0.38%) | $5.32 | $5.27 | 163.52 K | $198.31 M |
| 11/11/2025 | $5.23 | $5.28 (0.96%) | $5.30 | $5.23 | 206.70 K | $198.31 M |
| 11/10/2025 | $5.27 | $5.22 (-0.95%) | $5.27 | $5.17 | 366.50 K | $196.06 M |
| 11/07/2025 | $5.14 | $5.27 (2.53%) | $5.28 | $5.13 | 421.50 K | $197.94 M |
| 11/06/2025 | $5.07 | $5.11 (0.79%) | $5.14 | $5.06 | 273.42 K | $191.93 M |
| 11/05/2025 | $5.15 | $5.07 (-1.55%) | $5.15 | $5.03 | 608.06 K | $190.43 M |
| 11/04/2025 | $5.05 | $5.15 (1.98%) | $5.17 | $5.02 | 499.71 K | $193.43 M |
| 11/03/2025 | $5.13 | $5.05 (-1.56%) | $5.14 | $5.02 | 505.78 K | $189.67 M |
| 10/31/2025 | $5.13 | $5.09 (-0.78%) | $5.15 | $5.03 | 693.61 K | $191.18 M |
| 10/30/2025 | $5.23 | $5.20 (-0.57%) | $5.26 | $5.16 | 392.71 K | $195.31 M |
| 10/29/2025 | $5.35 | $5.25 (-1.87%) | $5.38 | $5.23 | 294.40 K | $197.19 M |
| 10/28/2025 | $5.38 | $5.36 (-0.37%) | $5.40 | $5.34 | 307.14 K | $201.32 M |
| 10/27/2025 | $5.33 | $5.35 (0.38%) | $5.39 | $5.33 | 222.86 K | $200.94 M |
| 10/24/2025 | $5.30 | $5.33 (0.57%) | $5.37 | $5.28 | 231.82 K | $200.19 M |
| 10/23/2025 | $5.35 | $5.28 (-1.31%) | $5.35 | $5.28 | 302.40 K | $198.31 M |
| 10/22/2025 | $5.27 | $5.35 (1.52%) | $5.36 | $5.25 | 427.20 K | $200.94 M |
| 10/21/2025 | $5.21 | $5.24 (0.58%) | $5.31 | $5.21 | 297.90 K | $196.81 M |
| 10/20/2025 | $5.14 | $5.20 (1.17%) | $5.23 | $5.14 | 288.10 K | $195.31 M |
| 10/17/2025 | $5.10 | $5.14 (0.78%) | $5.15 | $5.10 | 220.45 K | $193.05 M |
| 10/16/2025 | $5.12 | $5.13 (0.2%) | $5.20 | $5.12 | 286.40 K | $192.68 M |
| 10/15/2025 | $5.06 | $5.11 (0.99%) | $5.12 | $5.06 | 264.43 K | $191.93 M |
| 10/14/2025 | $5.01 | $5.05 (0.8%) | $5.10 | $5.01 | 508.69 K | $189.67 M |
| 10/13/2025 | $5.06 | $5.13 (1.38%) | $5.13 | $5.04 | 280.16 K | $192.68 M |
| 10/10/2025 | $5.13 | $5.02 (-2.14%) | $5.17 | $5.01 | 458.95 K | $188.55 M |
| 10/09/2025 | $5.15 | $5.13 (-0.39%) | $5.18 | $5.11 | 324.65 K | $192.68 M |
| 10/08/2025 | $5.15 | $5.18 (0.58%) | $5.20 | $5.11 | 347.93 K | $194.56 M |
| 10/07/2025 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.13 | 544.68 K | $193.43 M |
| 10/06/2025 | $5.44 | $5.24 (-3.68%) | $5.47 | $5.24 | 440.52 K | $196.81 M |
| 10/03/2025 | $5.40 | $5.45 (0.93%) | $5.48 | $5.39 | 324.44 K | $204.70 M |
| 10/02/2025 | $5.32 | $5.36 (0.75%) | $5.39 | $5.29 | 237.37 K | $201.32 M |
| 10/01/2025 | $5.45 | $5.33 (-2.2%) | $5.51 | $5.27 | 686.40 K | $200.19 M |
| 09/30/2025 | $5.53 | $5.45 (-1.45%) | $5.56 | $5.41 | 526.20 K | $204.70 M |
| 09/29/2025 | $5.72 | $5.63 (-1.57%) | $5.73 | $5.62 | 436.40 K | $211.46 M |
| 09/26/2025 | $5.72 | $5.70 (-0.35%) | $5.72 | $5.67 | 130.70 K | $198.43 M |
| 09/25/2025 | $5.64 | $5.69 (0.89%) | $5.70 | $5.59 | 346.92 K | $198.08 M |
| 09/24/2025 | $5.73 | $5.65 (-1.4%) | $5.73 | $5.61 | 235.52 K | $196.69 M |
| 09/23/2025 | $5.70 | $5.70 (0%) | $5.74 | $5.68 | 170.80 K | $198.43 M |
| 09/22/2025 | $5.69 | $5.70 (0.18%) | $5.74 | $5.67 | 231.05 K | $198.43 M |
| 09/19/2025 | $5.72 | $5.70 (-0.35%) | $5.76 | $5.70 | 180.12 K | $198.43 M |
| 09/18/2025 | $5.70 | $5.73 (0.53%) | $5.75 | $5.67 | 147.60 K | $199.47 M |
| 09/17/2025 | $5.66 | $5.70 (0.71%) | $5.77 | $5.66 | 138.00 K | $198.43 M |
| 09/16/2025 | $5.67 | $5.67 (0%) | $5.71 | $5.64 | 202.40 K | $197.38 M |
| 09/15/2025 | $5.67 | $5.67 (0%) | $5.68 | $5.64 | 164.54 K | $197.38 M |
| 09/12/2025 | $5.66 | $5.64 (-0.35%) | $5.68 | $5.62 | 140.10 K | $196.34 M |
| 09/11/2025 | $5.66 | $5.65 (-0.18%) | $5.70 | $5.64 | 250.71 K | $196.69 M |
| 09/10/2025 | $5.65 | $5.66 (0.18%) | $5.68 | $5.63 | 124.14 K | $197.03 M |
| 09/09/2025 | $5.63 | $5.64 (0.18%) | $5.71 | $5.63 | 266.97 K | $196.34 M |
| 09/08/2025 | $5.61 | $5.65 (0.71%) | $5.67 | $5.61 | 240.93 K | $196.69 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.
