Skip to main content
logo
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
21.54
-0.97 (-4.31%)
At close: Jan 28, 2026, 4:00 PM EST
21.32
-0.22 (-1.02%)
After-hours: Jan 28, 2026, 6:41 PM EST

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202622.5922.8221.5021.5421.54-4.31%302,521
Jan 27, 202622.4122.5722.0722.5122.510.49%240,586
Jan 26, 202622.2922.4122.0322.4022.400.86%125,095
Jan 23, 202622.6822.6822.0522.2122.21-1.86%147,041
Jan 22, 202622.5022.9222.0522.6322.631.48%153,071
Jan 21, 202621.9522.3021.7022.3022.301.97%248,346
Jan 20, 202622.2022.3821.6921.8721.87-3.02%238,969
Jan 16, 202622.8323.0322.3322.5522.55-1.05%381,354
Jan 15, 202622.8423.2422.7022.7922.79-1.38%201,547
Jan 14, 202623.3023.5922.7023.1123.11-1.11%168,557
Jan 13, 202622.9423.8022.9423.3723.372.10%296,118
Jan 12, 202623.3023.5122.1622.8922.89-1.76%437,735
Jan 9, 202622.1123.7421.5823.3023.305.91%1,716,797
Jan 8, 202621.5022.5021.2822.0022.006.59%2,734,429
Jan 7, 202620.3020.9720.0520.6420.640.19%1,010,524
Jan 6, 202621.0921.4420.2520.6020.60-10.51%628,121
Jan 5, 202622.2123.2322.2023.0223.024.12%414,868
Jan 2, 202622.5122.6322.0522.1122.11-1.03%144,278
Dec 31, 202522.8222.8222.2622.3422.34-1.67%130,227
Dec 30, 202522.9523.1721.4822.7222.72-0.96%194,964
Dec 29, 202522.6523.0122.4022.9422.94-0.13%161,444
Dec 26, 202522.7623.0622.1322.9722.970.61%214,085
Dec 24, 202522.9022.9822.6322.8322.830.18%147,569
Dec 23, 202522.5722.9622.0422.7922.791.11%190,735
Dec 22, 202522.6422.8522.2222.5422.54-0.18%181,069
Dec 19, 202522.2822.6522.1022.5822.581.71%710,064
Dec 18, 202522.2022.5021.7122.2022.201.37%213,537
Dec 17, 202522.1922.4021.7321.9021.90-0.90%128,717
Dec 16, 202521.7922.7521.6622.1022.101.38%192,610
Dec 15, 202522.0022.0821.5421.8021.80-0.32%123,605
Dec 12, 202522.0522.2721.3621.8721.87-0.77%181,535
Dec 11, 202521.3422.2520.2022.0422.043.72%269,541
Dec 10, 202521.3221.7320.9821.2521.25-0.79%166,688
Dec 9, 202520.7921.5820.6521.4221.422.88%144,783
Dec 8, 202520.5221.0520.2120.8220.822.31%159,834
Dec 5, 202521.0821.0820.1620.3520.35-2.68%132,023
Dec 4, 202521.0721.3020.7320.9120.91-0.76%157,203
Dec 3, 202520.7021.5120.5521.0721.071.79%169,675
Dec 2, 202520.8121.3320.4320.7020.70-0.29%175,258
Dec 1, 202520.7021.0020.4120.7620.76-1.00%183,740
Nov 28, 202520.8321.0420.4520.9720.970.24%85,249
Nov 26, 202521.1921.4420.7020.9220.92-0.90%128,426
Nov 25, 202520.8021.2420.6721.1121.11-1.40%142,344
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