Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
16.64
-0.06 (-0.36%)
At close: Jul 21, 2025, 4:00 PM
16.60
-0.04 (-0.24%)
After-hours: Jul 21, 2025, 6:52 PM EDT
Jefferson Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 17.40 | 17.46 | 16.50 | 16.64 | 16.64 | -0.36% | 289,964 |
| Jul 18, 2025 | 16.88 | 16.93 | 16.40 | 16.70 | 16.70 | -0.89% | 69,293 |
| Jul 17, 2025 | 16.88 | 17.00 | 16.60 | 16.85 | 16.85 | -0.94% | 96,369 |
| Jul 16, 2025 | 16.76 | 17.33 | 16.50 | 17.01 | 17.01 | 1.55% | 266,910 |
| Jul 15, 2025 | 16.80 | 17.39 | 16.50 | 16.75 | 16.75 | -0.71% | 110,896 |
| Jul 14, 2025 | 16.75 | 16.88 | 16.28 | 16.87 | 16.87 | - | 99,308 |
| Jul 11, 2025 | 16.80 | 17.04 | 16.60 | 16.87 | 16.87 | -0.47% | 115,460 |
| Jul 10, 2025 | 17.17 | 17.40 | 16.89 | 16.95 | 16.95 | -2.31% | 134,919 |
| Jul 9, 2025 | 17.48 | 17.61 | 17.15 | 17.35 | 17.35 | -0.74% | 90,539 |
| Jul 8, 2025 | 17.69 | 18.00 | 17.36 | 17.48 | 17.48 | -1.69% | 201,966 |
| Jul 7, 2025 | 17.95 | 18.34 | 17.50 | 17.78 | 17.78 | -1.22% | 342,622 |
| Jul 3, 2025 | 17.77 | 18.30 | 17.77 | 18.00 | 18.00 | - | 207,943 |
| Jul 2, 2025 | 17.50 | 18.33 | 16.73 | 18.00 | 18.00 | 1.29% | 437,477 |
| Jul 1, 2025 | 18.12 | 18.25 | 16.40 | 17.77 | 17.77 | -3.69% | 804,119 |
| Jun 30, 2025 | 18.43 | 19.28 | 18.34 | 18.45 | 18.45 | -2.89% | 351,264 |
| Jun 27, 2025 | 18.10 | 19.50 | 18.07 | 19.00 | 19.00 | 2.48% | 798,693 |