5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
-6.39%
6 MONTH PERFORMANCE
-13.85%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-19.36%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.34 | $4.35 (0.21%) | $4.35 | $4.34 | 43.88 K | |
| 08/06/2026 | $4.28 | $4.35 (1.64%) | $4.36 | $4.28 | 312.64 K | $163.41 M |
| 08/05/2026 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.25 | 339.44 K | $160.41 M |
| 08/04/2026 | $4.35 | $4.31 (-0.92%) | $4.37 | $4.28 | 504.50 K | $161.91 M |
| 08/03/2026 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.30 | 571.90 K | $163.79 M |
| 07/31/2026 | $4.41 | $4.32 (-2.04%) | $4.43 | $4.30 | 628.31 K | $162.35 M |
| 07/30/2026 | $4.47 | $4.48 (0.22%) | $4.50 | $4.43 | 925.28 K | $168.36 M |
| 07/29/2026 | $4.42 | $4.43 (0.23%) | $4.46 | $4.41 | 307.68 K | $166.42 M |
| 07/28/2026 | $4.45 | $4.45 (0%) | $4.47 | $4.42 | 356.96 K | $167.17 M |
| 07/27/2026 | $4.40 | $4.40 (0%) | $4.46 | $4.40 | 497.97 K | $165.35 M |
| 07/24/2026 | $4.40 | $4.40 (0%) | $4.44 | $4.37 | 339.55 K | $165.35 M |
| 07/23/2026 | $4.37 | $4.40 (0.69%) | $4.40 | $4.30 | 333.54 K | $165.35 M |
| 07/22/2026 | $4.36 | $4.35 (-0.23%) | $4.40 | $4.34 | 322.59 K | $163.47 M |
| 07/21/2026 | $4.38 | $4.36 (-0.46%) | $4.43 | $4.34 | 418.30 K | $163.79 M |
| 07/20/2026 | $4.40 | $4.34 (-1.36%) | $4.44 | $4.32 | 678.03 K | $163.10 M |
| 07/17/2026 | $4.44 | $4.42 (-0.45%) | $4.45 | $4.38 | 361.64 K | $166.04 M |
| 07/16/2026 | $4.42 | $4.46 (0.9%) | $4.46 | $4.38 | 389.22 K | $167.54 M |
| 07/15/2026 | $4.38 | $4.41 (0.68%) | $4.42 | $4.38 | 299.43 K | $165.67 M |
| 07/14/2026 | $4.42 | $4.38 (-0.9%) | $4.43 | $4.37 | 317.03 K | $164.54 M |
| 07/13/2026 | $4.44 | $4.40 (-0.9%) | $4.45 | $4.38 | 205.39 K | $165.29 M |
| 07/10/2026 | $4.39 | $4.43 (0.91%) | $4.44 | $4.38 | 232.60 K | $166.42 M |
| 07/09/2026 | $4.40 | $4.38 (-0.45%) | $4.42 | $4.36 | 220.97 K | $164.54 M |
| 07/08/2026 | $4.35 | $4.37 (0.46%) | $4.39 | $4.29 | 232.03 K | $164.16 M |
| 07/07/2026 | $4.36 | $4.32 (-0.92%) | $4.40 | $4.32 | 396.88 K | $162.29 M |
| 07/06/2026 | $4.35 | $4.39 (0.92%) | $4.42 | $4.35 | 444.20 K | $164.98 M |
| 07/02/2026 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.34 | 309.49 K | $163.85 M |
| 07/01/2026 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.37 | 551.71 K | $164.54 M |
| 06/30/2026 | $4.50 | $4.42 (-1.78%) | $4.51 | $4.38 | 642.81 K | $166.04 M |
| 06/29/2026 | $4.64 | $4.58 (-1.29%) | $4.65 | $4.56 | 608.72 K | $172.12 M |
| 06/26/2026 | $4.53 | $4.60 (1.55%) | $4.60 | $4.50 | 328.42 K | $172.80 M |
| 06/25/2026 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.47 | 372.85 K | $168.67 M |
| 06/24/2026 | $4.45 | $4.49 (0.9%) | $4.53 | $4.44 | 405.42 K | $168.67 M |
| 06/23/2026 | $4.35 | $4.46 (2.53%) | $4.49 | $4.35 | 331.38 K | $167.54 M |
| 06/22/2026 | $4.42 | $4.36 (-1.36%) | $4.45 | $4.35 | 309.80 K | $163.79 M |
| 06/18/2026 | $4.35 | $4.39 (0.92%) | $4.45 | $4.35 | 312.63 K | $164.91 M |
| 06/17/2026 | $4.42 | $4.36 (-1.36%) | $4.49 | $4.34 | 716.00 K | $163.79 M |
| 06/16/2026 | $4.52 | $4.49 (-0.66%) | $4.57 | $4.48 | 375.32 K | $168.73 M |
| 06/15/2026 | $4.65 | $4.52 (-2.8%) | $4.69 | $4.51 | 402.97 K | $169.86 M |
| 06/12/2026 | $4.67 | $4.61 (-1.28%) | $4.69 | $4.61 | 291.03 K | $173.18 M |
| 06/11/2026 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.64 | 213.45 K | $176.63 M |
| 06/10/2026 | $4.72 | $4.71 (-0.21%) | $4.75 | $4.70 | 264.42 K | $177.00 M |
| 06/09/2026 | $4.65 | $4.72 (1.51%) | $4.72 | $4.65 | 190.15 K | $177.31 M |
| 06/08/2026 | $4.67 | $4.63 (-0.86%) | $4.68 | $4.62 | 231.71 K | $173.93 M |
| 06/05/2026 | $4.68 | $4.66 (-0.43%) | $4.74 | $4.61 | 424.15 K | $175.06 M |
| 06/04/2026 | $4.68 | $4.73 (1.07%) | $4.73 | $4.66 | 262.27 K | $177.69 M |
| 06/03/2026 | $4.71 | $4.65 (-1.27%) | $4.72 | $4.65 | 237.63 K | $174.68 M |
| 06/02/2026 | $4.65 | $4.72 (1.51%) | $4.74 | $4.64 | 356.62 K | $177.38 M |
| 06/01/2026 | $4.72 | $4.67 (-1.06%) | $4.77 | $4.66 | 540.50 K | $175.43 M |
| 05/29/2026 | $4.79 | $4.74 (-1.04%) | $4.83 | $4.68 | 940.90 K | $178.13 M |
| 05/28/2026 | $4.94 | $4.92 (-0.4%) | $4.97 | $4.90 | 808.37 K | $184.89 M |
| 05/27/2026 | $4.88 | $4.93 (1.02%) | $4.94 | $4.87 | 312.69 K | $185.27 M |
| 05/26/2026 | $4.85 | $4.88 (0.62%) | $4.88 | $4.81 | 413.01 K | $183.39 M |
| 05/22/2026 | $4.80 | $4.81 (0.21%) | $4.83 | $4.77 | 507.73 K | $180.76 M |
| 05/21/2026 | $4.76 | $4.77 (0.21%) | $4.81 | $4.72 | 438.60 K | $179.26 M |
| 05/20/2026 | $4.60 | $4.80 (4.35%) | $4.81 | $4.53 | 626.55 K | $180.38 M |
| 05/19/2026 | $4.75 | $4.65 (-2.11%) | $4.75 | $4.64 | 387.10 K | $174.75 M |
| 05/18/2026 | $4.82 | $4.76 (-1.24%) | $4.84 | $4.75 | 350.55 K | $178.88 M |
| 05/15/2026 | $4.79 | $4.82 (0.63%) | $4.83 | $4.77 | 335.62 K | $181.14 M |
| 05/14/2026 | $4.83 | $4.82 (-0.21%) | $4.84 | $4.80 | 180.90 K | $181.14 M |
| 05/13/2026 | $4.78 | $4.81 (0.63%) | $4.82 | $4.76 | 227.98 K | $180.76 M |
| 05/12/2026 | $4.82 | $4.79 (-0.62%) | $4.84 | $4.77 | 269.43 K | $180.01 M |
| 05/11/2026 | $4.90 | $4.80 (-2.04%) | $4.91 | $4.80 | 487.15 K | $180.38 M |
| 05/08/2026 | $4.90 | $4.93 (0.61%) | $4.94 | $4.88 | 253.60 K | $185.27 M |
| 05/07/2026 | $4.85 | $4.85 (0%) | $4.92 | $4.84 | 361.29 K | $182.26 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.
