Skip to main content
logo
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
21.41
+0.40 (1.90%)
At close: Nov 24, 2025, 4:00 PM EST
21.67
+0.26 (1.21%)
After-hours: Nov 24, 2025, 4:31 PM EST

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202521.0121.5220.5021.4121.161.90%161,339
Nov 21, 202520.5121.8320.2821.0120.771.25%148,210
Nov 20, 202521.7921.9520.5120.7520.51-2.99%149,040
Nov 19, 202521.5322.4521.0021.3921.14-0.33%93,627
Nov 18, 202521.5822.3721.2921.4621.21-2.68%122,333
Nov 17, 202522.4122.9221.9322.0521.80-0.45%140,301
Nov 14, 202521.7122.5320.1522.1521.906.59%269,859
Nov 13, 202520.2520.9619.7120.7820.542.67%321,880
Nov 12, 202521.0921.1220.1620.2420.01-2.32%119,326
Nov 11, 202520.2820.7920.0020.7220.482.50%100,819
Nov 10, 202519.7420.3719.4720.2219.983.93%97,586
Nov 7, 202519.3219.5618.4419.4519.230.67%88,507
Nov 6, 202519.6719.7919.1219.3219.10-1.63%88,654
Nov 5, 202519.5019.7518.9819.6419.411.18%90,821
Nov 4, 202518.9019.5018.7119.4119.191.15%195,498
Nov 3, 202519.0419.2518.5219.1918.971.64%141,515
Oct 31, 202518.5618.9118.0318.8818.662.39%91,179
Oct 30, 202518.7319.0818.2218.4418.23-2.18%65,478
Oct 29, 202519.1019.5018.4018.8518.63-1.52%106,227
Oct 28, 202519.5619.6218.9119.1418.92-1.69%135,596
Oct 27, 202518.7619.5818.7319.4719.253.51%133,522
Oct 24, 202518.4518.8918.2318.8118.592.28%149,552
Oct 23, 202518.3318.4418.1118.3918.180.55%98,957
Oct 22, 202518.2118.3017.9618.2918.080.33%88,165
Oct 21, 202518.1018.4717.9618.2318.020.72%115,527
Oct 20, 202518.1318.2417.8618.1017.890.22%90,180
Oct 17, 202517.6218.2417.5318.0617.851.98%131,941
Oct 16, 202518.2418.2417.6617.7117.51-2.48%60,144
Oct 15, 202518.1018.2617.8918.1617.951.00%97,084
Oct 14, 202518.0218.3117.9417.9817.77-1.21%185,779
Oct 13, 202517.6318.2317.3918.2017.994.12%103,687
Oct 10, 202517.9518.0417.4717.4817.28-2.29%123,868
Oct 9, 202517.9418.2317.8217.8917.68-0.45%115,107
Oct 8, 202518.0618.1817.8717.9717.76-0.50%104,369
Oct 7, 202517.9518.3317.6218.0617.850.50%292,999
Oct 6, 202518.3618.3617.9217.9717.76-1.05%113,942
Oct 3, 202518.2418.3117.7218.1617.95-0.33%200,454
Oct 2, 202517.7418.3617.4818.2218.013.46%315,400
Oct 1, 202517.2017.7117.0317.6117.412.03%167,334
Sep 30, 202517.3217.3216.9017.2617.06-199,417
Sep 29, 202517.1517.3316.9117.2617.060.64%144,548
Sep 26, 202517.0517.3617.0217.1516.950.88%80,818
Sep 25, 202517.1517.2016.8317.0016.80-1.51%99,415
Sep 24, 202517.0317.4416.8917.2617.06-0.06%187,781
Sep 23, 202518.0018.0317.1717.2717.07-4.00%196,847
Sep 22, 202517.8518.1117.7617.9917.780.28%175,264
Sep 19, 202518.5418.5417.8817.9417.73-2.71%2,262,519
Sep 18, 202518.1618.5617.9818.4418.232.67%188,184
Sep 17, 202518.2718.5517.8317.9617.75-1.10%253,843
Sep 16, 202517.7518.3517.6418.1617.952.31%137,704