5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-13.85%
6 MONTH PERFORMANCE
-11.15%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-14.66%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.79 | $4.83 (0.73%) | $4.85 | $4.79 | 204.72 K | $181.26 M |
| 05/05/2026 | $4.74 | $4.78 (0.84%) | $4.80 | $4.72 | 367.98 K | $179.57 M |
| 05/04/2026 | $4.74 | $4.72 (-0.42%) | $4.79 | $4.71 | 585.24 K | $177.31 M |
| 05/01/2026 | $4.70 | $4.78 (1.7%) | $4.79 | $4.68 | 424.05 K | $179.57 M |
| 04/30/2026 | $4.60 | $4.72 (2.61%) | $4.81 | $4.60 | 734.00 K | $177.31 M |
| 04/29/2026 | $4.76 | $4.68 (-1.68%) | $4.78 | $4.67 | 731.34 K | $175.81 M |
| 04/28/2026 | $4.76 | $4.76 (0%) | $4.78 | $4.71 | 385.50 K | $178.81 M |
| 04/27/2026 | $4.69 | $4.74 (1.07%) | $4.76 | $4.67 | 517.22 K | $178.06 M |
| 04/24/2026 | $4.61 | $4.66 (1.08%) | $4.69 | $4.58 | 430.06 K | $175.06 M |
| 04/23/2026 | $4.60 | $4.59 (-0.22%) | $4.61 | $4.56 | 399.35 K | $172.43 M |
| 04/22/2026 | $4.63 | $4.60 (-0.65%) | $4.63 | $4.59 | 267.54 K | $172.80 M |
| 04/21/2026 | $4.65 | $4.58 (-1.51%) | $4.67 | $4.57 | 304.73 K | $172.05 M |
| 04/20/2026 | $4.63 | $4.63 (0%) | $4.63 | $4.54 | 775.65 K | $173.93 M |
| 04/17/2026 | $4.66 | $4.72 (1.29%) | $4.76 | $4.66 | 430.43 K | $177.31 M |
| 04/16/2026 | $4.70 | $4.67 (-0.64%) | $4.73 | $4.67 | 328.80 K | $175.43 M |
| 04/15/2026 | $4.66 | $4.71 (1.07%) | $4.72 | $4.64 | 283.34 K | $176.94 M |
| 04/14/2026 | $4.61 | $4.63 (0.43%) | $4.68 | $4.60 | 370.12 K | $173.93 M |
| 04/13/2026 | $4.60 | $4.61 (0.22%) | $4.64 | $4.56 | 274.80 K | $173.18 M |
| 04/10/2026 | $4.67 | $4.61 (-1.28%) | $4.70 | $4.59 | 231.20 K | $173.18 M |
| 04/09/2026 | $4.63 | $4.65 (0.43%) | $4.70 | $4.62 | 251.61 K | $174.68 M |
| 04/08/2026 | $4.60 | $4.66 (1.3%) | $4.66 | $4.56 | 502.25 K | $175.06 M |
| 04/07/2026 | $4.56 | $4.50 (-1.32%) | $4.60 | $4.50 | 227.99 K | $169.05 M |
| 04/06/2026 | $4.56 | $4.57 (0.22%) | $4.64 | $4.54 | 424.50 K | $171.68 M |
| 04/02/2026 | $4.46 | $4.58 (2.69%) | $4.58 | $4.46 | 283.40 K | $172.05 M |
| 04/01/2026 | $4.43 | $4.56 (2.93%) | $4.57 | $4.42 | 443.13 K | $171.30 M |
| 03/31/2026 | $4.39 | $4.43 (0.91%) | $4.47 | $4.39 | 434.93 K | $166.42 M |
| 03/30/2026 | $4.43 | $4.43 (0%) | $4.49 | $4.39 | 648.21 K | $166.42 M |
| 03/27/2026 | $4.45 | $4.37 (-1.8%) | $4.45 | $4.37 | 344.67 K | $164.16 M |
| 03/26/2026 | $4.50 | $4.48 (-0.44%) | $4.53 | $4.44 | 357.06 K | $168.30 M |
| 03/25/2026 | $4.43 | $4.48 (1.13%) | $4.51 | $4.43 | 424.28 K | $168.30 M |
| 03/24/2026 | $4.36 | $4.40 (0.92%) | $4.45 | $4.32 | 450.05 K | $165.29 M |
| 03/23/2026 | $4.36 | $4.37 (0.23%) | $4.40 | $4.27 | 494.30 K | $164.16 M |
| 03/20/2026 | $4.44 | $4.34 (-2.25%) | $4.44 | $4.30 | 453.65 K | $163.04 M |
| 03/19/2026 | $4.35 | $4.43 (1.84%) | $4.46 | $4.34 | 399.20 K | $166.42 M |
| 03/18/2026 | $4.37 | $4.38 (0.23%) | $4.40 | $4.31 | 304.08 K | $164.54 M |
| 03/17/2026 | $4.45 | $4.37 (-1.8%) | $4.51 | $4.37 | 779.62 K | $164.16 M |
| 03/16/2026 | $4.53 | $4.49 (-0.88%) | $4.53 | $4.45 | 437.94 K | $168.67 M |
| 03/13/2026 | $4.60 | $4.49 (-2.39%) | $4.62 | $4.47 | 343.40 K | $168.67 M |
| 03/12/2026 | $4.65 | $4.60 (-1.08%) | $4.67 | $4.58 | 293.17 K | $172.80 M |
| 03/11/2026 | $4.66 | $4.65 (-0.21%) | $4.71 | $4.60 | 319.97 K | $174.68 M |
| 03/10/2026 | $4.61 | $4.64 (0.65%) | $4.74 | $4.59 | 700.75 K | $174.31 M |
| 03/09/2026 | $4.55 | $4.53 (-0.44%) | $4.59 | $4.41 | 737.73 K | $170.17 M |
| 03/06/2026 | $4.85 | $4.58 (-5.57%) | $4.85 | $4.58 | 1.04 M | $172.05 M |
| 03/05/2026 | $4.89 | $4.91 (0.41%) | $5.02 | $4.89 | 724.22 K | $184.45 M |
| 03/04/2026 | $4.94 | $4.80 (-2.83%) | $4.96 | $4.80 | 952.10 K | $180.32 M |
| 03/03/2026 | $4.90 | $4.97 (1.43%) | $4.98 | $4.85 | 670.20 K | $186.70 M |
| 03/02/2026 | $4.83 | $4.95 (2.48%) | $4.99 | $4.79 | 590.87 K | $185.95 M |
| 02/27/2026 | $4.99 | $4.89 (-2%) | $5.01 | $4.83 | 1.17 M | $183.68 M |
| 02/26/2026 | $5.07 | $5.05 (-0.39%) | $5.14 | $5.04 | 606.20 K | $189.69 M |
| 02/25/2026 | $5.14 | $5.08 (-1.17%) | $5.15 | $5.00 | 623.55 K | $190.82 M |
| 02/24/2026 | $5.08 | $5.11 (0.59%) | $5.13 | $5.02 | 545.81 K | $191.95 M |
| 02/23/2026 | $5.04 | $5.07 (0.6%) | $5.16 | $5.01 | 622.72 K | $190.44 M |
| 02/20/2026 | $5.00 | $5.02 (0.4%) | $5.04 | $4.97 | 681.30 K | $188.57 M |
| 02/19/2026 | $5.09 | $5.06 (-0.59%) | $5.10 | $5.00 | 443.23 K | $190.07 M |
| 02/18/2026 | $5.10 | $5.11 (0.2%) | $5.14 | $5.03 | 396.60 K | $191.95 M |
| 02/17/2026 | $5.11 | $5.08 (-0.59%) | $5.15 | $4.97 | 1.17 M | $190.82 M |
| 02/13/2026 | $5.28 | $5.22 (-1.14%) | $5.30 | $5.21 | 337.96 K | $196.08 M |
| 02/12/2026 | $5.26 | $5.26 (0%) | $5.33 | $5.25 | 302.22 K | $197.58 M |
| 02/11/2026 | $5.21 | $5.26 (0.96%) | $5.32 | $5.20 | 421.00 K | $197.58 M |
| 02/10/2026 | $5.24 | $5.19 (-0.95%) | $5.34 | $5.16 | 453.22 K | $194.95 M |
| 02/09/2026 | $5.27 | $5.28 (0.19%) | $5.30 | $5.18 | 287.55 K | $198.33 M |
| 02/06/2026 | $5.28 | $5.27 (-0.19%) | $5.28 | $5.22 | 309.75 K | $197.96 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.
