Free Trial
→ Tesla. SolarCity. Twitter. This $4 stock is next. (From Behind the Markets) (Ad)tc pixel Free EARN Stock Alerts

Ellington Credit (EARN) Stock Chart & Stock Price History

Ellington Credit logo
$4.68 +0.04 (+0.75%)
As of 01:51 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Ellington Credit Stock Price Performance

The Ellington Credit (EARN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 16.49%, with a year-to-date return of -10.98%.

As of the latest close, Ellington Credit traded at $4.66 with a market cap of $174.95 million and volume of 237,624 shares. Five years ago, the stock traded at $12.62, representing a 62.88% decrease over that period. At the time, it had a market cap of $155.78 million and a volume of 49,618 shares.

Receive EARN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Credit and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.47%
3 Month
Performance
-2.40%
Year-To-Date
Performance
-10.98%
1 Year
Performance
-16.49%
5 Year
Performance
-62.88%

EARN Stock Chart for Thursday, June, 4, 2026

EARN Chart by TradingView

Ellington Credit Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$4.72$4.66
-1.38%		$4.72$4.65237,624 shs$174.95 million
06/02/2026$4.68$4.72
+0.96%		$4.74$4.64356,562 shs$175.51 million
06/01/2026$4.76$4.68
-1.68%		$4.77$4.66540,301 shs$175.69 million
05/29/2026$4.92$4.76
-3.26%		$4.83$4.69940,814 shs$178.69 million
05/28/2026$4.93$4.92
-0.36%		$4.97$4.90807,182 shs$184.72 million
05/27/2026$4.86$4.93
+1.50%		$4.94$4.86312,331 shs$185.38 million
05/26/2026$4.79$4.86
+1.40%		$4.88$4.81412,217 shs$182.64 million
05/25/2026$4.79$4.79$4.83$4.77507,571 shs$180.14 million
05/22/2026$4.78$4.79
+0.29%		$4.83$4.77507,571 shs$180.14 million
05/21/2026$4.79$4.78
-0.31%		$4.81$4.72438,312 shs$179.60 million
05/20/2026$4.65$4.79
+3.21%		$4.80$4.53626,534 shs$180.16 million
05/19/2026$4.77$4.65
-2.52%		$4.75$4.64384,066 shs$174.57 million
05/18/2026$4.82$4.77
-1.04%		$4.84$4.75350,533 shs$179.07 million
05/15/2026$4.82$4.82$4.83$4.77335,411 shs$180.95 million
05/14/2026$4.82$4.82$4.84$4.80180,844 shs$180.95 million
05/13/2026$4.78$4.82
+0.69%		$4.82$4.76227,759 shs$180.96 million
05/12/2026$4.82$4.78
-0.69%		$4.84$4.77269,049 shs$179.71 million
05/11/2026$4.93$4.82
-2.23%		$4.91$4.80486,430 shs$180.95 million
05/08/2026$4.88$4.93
+1.03%		$4.94$4.88252,798 shs$182.28 million
05/07/2026$4.85$4.88
+0.62%		$4.92$4.84360,624 shs$183.15 million
05/06/2026$4.79$4.85
+1.25%		$4.85$4.79313,702 shs$182.03 million
05/05/2026N/A$4.79$4.80$4.72367,875 shs$179.77 million
Related Companies

This page (NYSE:EARN) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners
"You'll own nothing and be happy" (it's not a theory anymore)
Since 1913, the evidence is clear… Once they force everyone onto CBDCs, there will be no escape. Every tran...
Decentralized Masters | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Skip the Line Opportunity: The SpaceX IPO
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Trump’s secret China deal
Trump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, J...
Porter & Company | Sponsoredtc pixel
June 4: The day smart money moves (not June 12)
Everyone is watching June 12 - the SpaceX listing date. The real deadline is June 4, when Goldman Sachs, Morga...
Behind the Markets | Sponsoredtc pixel
AI breakthrough hidden inside SpaceX exposed on June 11
On June 11, SpaceX is hosting a major investor event - and growth investor Louis Navellier believes Elon Musk ...
InvestorPlace | Sponsoredtc pixel
Jon Najarian’s Important SpaceX PREDICTION
Most investors are focused on SpaceX's projected June 12 IPO date - but they may be missing the bigger story h...
Banyan Hill Publishing | Sponsoredtc pixel