Skip to main content
logo
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
18.81
+0.42 (2.28%)
At close: Oct 24, 2025, 4:00 PM EDT
18.90
+0.09 (0.48%)
After-hours: Oct 24, 2025, 7:39 PM EDT

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.4518.8918.2318.8118.812.28%149,552
Oct 23, 202518.3318.4418.1118.3918.390.55%98,957
Oct 22, 202518.2118.3017.9618.2918.290.33%88,165
Oct 21, 202518.1018.4717.9618.2318.230.72%115,527
Oct 20, 202518.1318.2417.8618.1018.100.22%90,180
Oct 17, 202517.6218.2417.5318.0618.061.98%131,941
Oct 16, 202518.2418.2417.6617.7117.71-2.48%60,144
Oct 15, 202518.1018.2617.8918.1618.161.00%97,084
Oct 14, 202518.0218.3117.9417.9817.98-1.21%185,779
Oct 13, 202517.6318.2317.3918.2018.204.12%103,687
Oct 10, 202517.9518.0417.4717.4817.48-2.29%123,868
Oct 9, 202517.9418.2317.8217.8917.89-0.45%115,107
Oct 8, 202518.0618.1817.8717.9717.97-0.50%104,369
Oct 7, 202517.9518.3317.6218.0618.060.50%292,999
Oct 6, 202518.3618.3617.9217.9717.97-1.05%113,942
Oct 3, 202518.2418.3117.7218.1618.16-0.33%200,454
Oct 2, 202517.7418.3617.4818.2218.223.46%315,400
Oct 1, 202517.2017.7117.0317.6117.612.03%167,334
Sep 30, 202517.3217.3216.9017.2617.26-199,417
Sep 29, 202517.1517.3316.9117.2617.260.64%144,548
Sep 26, 202517.0517.3617.0217.1517.150.88%80,818
Sep 25, 202517.1517.2016.8317.0017.00-1.51%99,415
Sep 24, 202517.0317.4416.8917.2617.26-0.06%187,781
Sep 23, 202518.0018.0317.1717.2717.27-4.00%196,847
Sep 22, 202517.8518.1117.7617.9917.990.28%175,264
Sep 19, 202518.5418.5417.8817.9417.94-2.71%2,262,519
Sep 18, 202518.1618.5617.9818.4418.442.67%188,184
Sep 17, 202518.2718.5517.8317.9617.96-1.10%253,843
Sep 16, 202517.7518.3517.6418.1618.162.31%137,704
Sep 15, 202518.3918.4917.6517.7517.75-3.48%188,008
Sep 12, 202518.5118.5517.9718.3918.39-0.43%169,479
Sep 11, 202517.8918.6017.5418.4718.472.38%227,967
Sep 10, 202518.1118.7117.7218.0418.04-0.22%177,224
Sep 9, 202518.8019.0918.0118.0818.08-3.16%183,948
Sep 8, 202518.8519.0118.4718.6718.670.48%119,302
Sep 5, 202518.6718.7918.0618.5818.58-0.32%111,664
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