Skip to main content
logo
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
18.58
-0.06 (-0.32%)
At close: Sep 5, 2025, 4:00 PM
18.87
+0.29 (1.56%)
After-hours: Sep 5, 2025, 6:15 PM EDT

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.3118.7318.2318.39--1.34%111,475
Sep 4, 202519.1919.3518.3018.6418.64-3.02%115,394
Sep 3, 202519.1819.3518.9019.2219.221.53%154,886
Sep 2, 202518.7219.4618.3518.9318.930.64%127,408
Aug 29, 202519.4719.8718.6218.8118.81-3.49%89,643
Aug 28, 202519.3720.2519.2719.4919.490.62%188,926
Aug 27, 202519.7019.9119.1219.3719.37-1.63%165,989
Aug 26, 202519.5020.3019.4019.6919.691.08%219,504
Aug 25, 202518.5919.6918.4619.4819.483.34%207,630
Aug 22, 202517.9319.0817.9318.8518.625.25%198,130
Aug 21, 202517.9618.0017.5817.9117.69-0.28%133,491
Aug 20, 202518.4718.4717.6117.9617.74-3.34%137,601
Aug 19, 202518.8719.0818.4018.5818.35-2.00%191,293
Aug 18, 202518.7219.4718.0418.9618.731.77%235,184
Aug 15, 202518.8918.8917.5818.6318.40-1.27%345,186
Aug 14, 202518.1718.9017.8918.8718.642.78%141,475
Aug 13, 202517.5518.5617.2518.3618.144.44%143,094
Aug 12, 202517.3317.6417.2117.5817.370.63%173,900
Aug 11, 202517.6317.7017.1917.4717.26-0.80%140,497
Aug 8, 202517.2217.6416.8517.6117.402.92%261,567
Aug 7, 202517.1917.2216.7117.1116.900.47%104,357
Aug 6, 202517.1417.2716.7617.0316.82-0.58%56,751
Aug 5, 202517.3817.7516.8117.1316.92-1.44%155,180
Aug 4, 202516.2017.8016.0417.3817.176.82%194,890
Aug 1, 202516.5316.9515.9816.2716.07-3.56%283,223
Jul 31, 202516.5416.9216.4616.8716.671.20%105,144
Jul 30, 202516.3116.8816.1816.6716.471.46%51,444
Jul 29, 202516.9816.9816.3516.4316.23-2.90%120,562
Jul 28, 202517.0317.0316.7916.9216.71-0.35%104,611
Jul 25, 202516.6517.0316.5716.9816.771.37%75,006
Jul 24, 202517.0017.0016.5016.7516.55-1.12%68,617
Jul 23, 202516.9017.0516.6316.9416.730.12%45,461
Jul 22, 202516.5016.9216.3516.9216.711.68%224,924
Jul 21, 202517.4017.4616.5016.6416.44-0.36%289,964
Jul 18, 202516.8816.9316.4016.7016.50-0.89%69,293
Jul 17, 202516.8817.0016.6016.8516.65-0.94%96,369
Jul 16, 202516.7617.3316.5017.0116.801.55%266,910
Jul 15, 202516.8017.3916.5016.7516.55-0.71%110,896
Jul 14, 202516.7516.8816.2816.8716.67-99,308
Jul 11, 202516.8017.0416.6016.8716.67-0.47%115,460
Jul 10, 202517.1717.4016.8916.9516.74-2.31%134,919
Jul 9, 202517.4817.6117.1517.3517.14-0.74%90,539
Jul 8, 202517.6918.0017.3617.4817.27-1.69%201,966
Jul 7, 202517.9518.3417.5017.7817.56-1.22%342,622
Jul 3, 202517.7718.3017.7718.0017.78-207,943
Jul 2, 202517.5018.3316.7318.0017.781.29%437,477
Jul 1, 202518.1218.2516.4017.7717.55-3.69%804,119
Jun 30, 202518.4319.2818.3418.4518.23-2.89%351,264
Jun 27, 202518.1019.5018.0719.0018.772.48%798,693