Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
21.22
-0.11 (-0.52%)
At close: Feb 18, 2026, 4:00 PM EST
21.59
+0.37 (1.74%)
After-hours: Feb 18, 2026, 6:02 PM EST
Jefferson Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.38 | 21.62 | 21.17 | 21.22 | 21.22 | -0.52% | 180,253 |
| Feb 17, 2026 | 21.30 | 21.49 | 21.01 | 21.33 | 21.33 | 0.42% | 151,801 |
| Feb 13, 2026 | 21.49 | 21.80 | 21.14 | 21.24 | 21.24 | -1.21% | 132,716 |
| Feb 12, 2026 | 22.10 | 22.75 | 21.20 | 21.50 | 21.50 | -2.58% | 159,195 |
| Feb 11, 2026 | 22.80 | 23.15 | 22.03 | 22.07 | 22.07 | -1.82% | 265,196 |
| Feb 10, 2026 | 22.24 | 22.60 | 21.93 | 22.48 | 22.48 | 1.67% | 283,169 |
| Feb 9, 2026 | 21.88 | 22.65 | 21.77 | 22.11 | 22.11 | 0.68% | 107,204 |
| Feb 6, 2026 | 21.19 | 22.02 | 21.05 | 21.96 | 21.96 | 4.47% | 266,109 |
| Feb 5, 2026 | 21.34 | 21.34 | 20.71 | 21.02 | 21.02 | -1.41% | 321,155 |
| Feb 4, 2026 | 21.32 | 21.71 | 20.56 | 21.32 | 21.32 | 0.61% | 200,313 |
| Feb 3, 2026 | 21.69 | 21.69 | 20.74 | 21.19 | 21.19 | -2.22% | 391,325 |
| Feb 2, 2026 | 21.38 | 21.87 | 21.27 | 21.67 | 21.67 | 1.40% | 396,489 |
| Jan 30, 2026 | 21.31 | 21.37 | 20.95 | 21.37 | 21.37 | 0.52% | 146,283 |
| Jan 29, 2026 | 21.72 | 21.83 | 20.98 | 21.26 | 21.26 | -1.30% | 191,585 |
| Jan 28, 2026 | 22.59 | 22.82 | 21.50 | 21.54 | 21.54 | -4.31% | 302,731 |
| Jan 27, 2026 | 22.41 | 22.57 | 22.07 | 22.51 | 22.51 | 0.49% | 240,586 |
| Jan 26, 2026 | 22.29 | 22.41 | 22.03 | 22.40 | 22.40 | 0.86% | 125,095 |
| Jan 23, 2026 | 22.68 | 22.68 | 22.05 | 22.21 | 22.21 | -1.86% | 147,041 |
| Jan 22, 2026 | 22.50 | 22.92 | 22.05 | 22.63 | 22.63 | 1.48% | 153,071 |
| Jan 21, 2026 | 21.95 | 22.30 | 21.70 | 22.30 | 22.30 | 1.97% | 248,346 |
| Jan 20, 2026 | 22.20 | 22.38 | 21.69 | 21.87 | 21.87 | -3.02% | 238,969 |
| Jan 16, 2026 | 22.83 | 23.03 | 22.33 | 22.55 | 22.55 | -1.05% | 381,354 |
| Jan 15, 2026 | 22.84 | 23.24 | 22.70 | 22.79 | 22.79 | -1.38% | 201,547 |
| Jan 14, 2026 | 23.30 | 23.59 | 22.70 | 23.11 | 23.11 | -1.11% | 168,557 |
| Jan 13, 2026 | 22.94 | 23.80 | 22.94 | 23.37 | 23.37 | 2.10% | 296,118 |
| Jan 12, 2026 | 23.30 | 23.51 | 22.16 | 22.89 | 22.89 | -1.76% | 437,735 |
| Jan 9, 2026 | 22.11 | 23.74 | 21.58 | 23.30 | 23.30 | 5.91% | 1,716,797 |
| Jan 8, 2026 | 21.50 | 22.50 | 21.28 | 22.00 | 22.00 | 6.59% | 2,734,429 |
| Jan 7, 2026 | 20.30 | 20.97 | 20.05 | 20.64 | 20.64 | 0.19% | 1,010,524 |
| Jan 6, 2026 | 21.09 | 21.44 | 20.25 | 20.60 | 20.60 | -10.51% | 628,121 |
| Jan 5, 2026 | 22.21 | 23.23 | 22.20 | 23.02 | 23.02 | 4.12% | 414,868 |
| Jan 2, 2026 | 22.51 | 22.63 | 22.05 | 22.11 | 22.11 | -1.03% | 144,278 |
| Dec 31, 2025 | 22.82 | 22.82 | 22.26 | 22.34 | 22.34 | -1.67% | 130,227 |
| Dec 30, 2025 | 22.95 | 23.17 | 21.48 | 22.72 | 22.72 | -0.96% | 194,964 |
| Dec 29, 2025 | 22.65 | 23.01 | 22.40 | 22.94 | 22.94 | -0.13% | 161,444 |
| Dec 26, 2025 | 22.76 | 23.06 | 22.13 | 22.97 | 22.97 | 0.61% | 214,085 |
| Dec 24, 2025 | 22.90 | 22.98 | 22.63 | 22.83 | 22.83 | 0.18% | 147,569 |
| Dec 23, 2025 | 22.57 | 22.96 | 22.04 | 22.79 | 22.79 | 1.11% | 190,735 |
| Dec 22, 2025 | 22.64 | 22.85 | 22.22 | 22.54 | 22.54 | -0.18% | 181,069 |
| Dec 19, 2025 | 22.28 | 22.65 | 22.10 | 22.58 | 22.58 | 1.71% | 710,064 |
| Dec 18, 2025 | 22.20 | 22.50 | 21.71 | 22.20 | 22.20 | 1.37% | 213,537 |
| Dec 17, 2025 | 22.19 | 22.40 | 21.73 | 21.90 | 21.90 | -0.90% | 128,717 |
| Dec 16, 2025 | 21.79 | 22.75 | 21.66 | 22.10 | 22.10 | 1.38% | 192,610 |
| Dec 15, 2025 | 22.00 | 22.08 | 21.54 | 21.80 | 21.80 | -0.32% | 123,605 |
| Dec 12, 2025 | 22.05 | 22.27 | 21.36 | 21.87 | 21.87 | -0.77% | 181,535 |
| Dec 11, 2025 | 21.34 | 22.25 | 20.20 | 22.04 | 22.04 | 3.72% | 269,541 |
| Dec 10, 2025 | 21.32 | 21.73 | 20.98 | 21.25 | 21.25 | -0.79% | 166,688 |
| Dec 9, 2025 | 20.79 | 21.58 | 20.65 | 21.42 | 21.42 | 2.88% | 144,783 |
| Dec 8, 2025 | 20.52 | 21.05 | 20.21 | 20.82 | 20.82 | 2.31% | 159,834 |
| Dec 5, 2025 | 21.08 | 21.08 | 20.16 | 20.35 | 20.35 | -2.68% | 132,023 |