5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
-3.42%
1 YEAR PERFORMANCE
-21.81%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.10 | $5.11 (0.2%) | $5.14 | $5.03 | 395.15 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 |
| 02/05/2026 | $5.30 | $5.21 (-1.7%) | $5.30 | $5.20 | 269.60 K | $195.70 M |
| 02/04/2026 | $5.31 | $5.27 (-0.75%) | $5.33 | $5.21 | 453.45 K | $197.96 M |
| 02/03/2026 | $5.24 | $5.29 (0.95%) | $5.31 | $5.16 | 809.10 K | $198.71 M |
| 02/02/2026 | $5.45 | $5.30 (-2.75%) | $5.48 | $5.29 | 776.29 K | $199.08 M |
| 01/30/2026 | $5.52 | $5.46 (-1.09%) | $5.55 | $5.40 | 1.05 M | $205.09 M |
| 01/29/2026 | $5.68 | $5.70 (0.35%) | $5.71 | $5.62 | 498.21 K | $214.11 M |
| 01/28/2026 | $5.69 | $5.65 (-0.7%) | $5.72 | $5.64 | 440.90 K | $212.23 M |
| 01/27/2026 | $5.64 | $5.68 (0.71%) | $5.68 | $5.59 | 276.50 K | $213.36 M |
| 01/26/2026 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.55 | 432.95 K | $210.35 M |
| 01/23/2026 | $5.61 | $5.63 (0.36%) | $5.64 | $5.57 | 264.83 K | $211.48 M |
| 01/22/2026 | $5.63 | $5.59 (-0.71%) | $5.70 | $5.55 | 695.91 K | $209.98 M |
| 01/21/2026 | $5.59 | $5.62 (0.54%) | $5.64 | $5.55 | 261.54 K | $211.10 M |
| 01/20/2026 | $5.55 | $5.61 (1.08%) | $5.64 | $5.50 | 340.95 K | $210.73 M |
| 01/16/2026 | $5.48 | $5.64 (2.92%) | $5.64 | $5.47 | 379.00 K | $211.86 M |
| 01/15/2026 | $5.40 | $5.45 (0.93%) | $5.49 | $5.37 | 296.51 K | $204.72 M |
| 01/14/2026 | $5.42 | $5.41 (-0.18%) | $5.48 | $5.37 | 431.59 K | $203.22 M |
| 01/13/2026 | $5.49 | $5.47 (-0.36%) | $5.52 | $5.40 | 292.53 K | $205.47 M |
| 01/12/2026 | $5.55 | $5.50 (-0.9%) | $5.55 | $5.46 | 293.41 K | $206.60 M |
| 01/09/2026 | $5.42 | $5.53 (2.03%) | $5.57 | $5.41 | 480.76 K | $207.72 M |
| 01/08/2026 | $5.31 | $5.41 (1.88%) | $5.44 | $5.31 | 350.83 K | $203.22 M |
| 01/07/2026 | $5.36 | $5.33 (-0.56%) | $5.37 | $5.31 | 201.86 K | $200.21 M |
| 01/06/2026 | $5.33 | $5.35 (0.38%) | $5.39 | $5.30 | 381.45 K | $200.96 M |
| 01/05/2026 | $5.31 | $5.32 (0.19%) | $5.34 | $5.28 | 320.69 K | $199.84 M |
| 01/02/2026 | $5.27 | $5.30 (0.57%) | $5.35 | $5.23 | 298.95 K | $199.06 M |
| 12/31/2025 | $5.23 | $5.27 (0.76%) | $5.31 | $5.23 | 334.24 K | $197.94 M |
| 12/30/2025 | $5.30 | $5.31 (0.19%) | $5.37 | $5.30 | 370.41 K | $199.44 M |
| 12/29/2025 | $5.33 | $5.30 (-0.56%) | $5.35 | $5.30 | 314.30 K | $199.06 M |
| 12/26/2025 | $5.33 | $5.33 (0%) | $5.40 | $5.25 | 366.70 K | $200.19 M |
| 12/24/2025 | $5.23 | $5.28 (0.96%) | $5.32 | $5.23 | 187.70 K | $198.31 M |
| 12/23/2025 | $5.28 | $5.24 (-0.76%) | $5.31 | $5.23 | 306.43 K | $196.81 M |
| 12/22/2025 | $5.29 | $5.30 (0.19%) | $5.35 | $5.28 | 326.31 K | $199.06 M |
| 12/19/2025 | $5.26 | $5.28 (0.38%) | $5.34 | $5.15 | 550.43 K | $198.31 M |
| 12/18/2025 | $5.17 | $5.24 (1.35%) | $5.27 | $5.17 | 309.82 K | $196.81 M |
| 12/17/2025 | $5.15 | $5.17 (0.39%) | $5.23 | $5.15 | 298.30 K | $194.18 M |
| 12/16/2025 | $5.13 | $5.15 (0.39%) | $5.15 | $5.11 | 232.60 K | $193.43 M |
| 12/15/2025 | $5.17 | $5.10 (-1.35%) | $5.19 | $5.10 | 351.10 K | $191.55 M |
| 12/12/2025 | $5.17 | $5.17 (0%) | $5.20 | $5.15 | 214.45 K | $194.18 M |
| 12/11/2025 | $5.19 | $5.13 (-1.16%) | $5.19 | $5.12 | 411.64 K | $192.68 M |
| 12/10/2025 | $5.28 | $5.21 (-1.33%) | $5.33 | $5.17 | 435.74 K | $195.68 M |
| 12/09/2025 | $5.28 | $5.35 (1.33%) | $5.37 | $5.27 | 216.16 K | $200.94 M |
| 12/08/2025 | $5.37 | $5.28 (-1.68%) | $5.39 | $5.24 | 295.60 K | $198.31 M |
| 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 |
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.
