Skip to main content
logo
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
17.16
+0.16 (0.94%)
At close: Sep 26, 2025, 4:00 PM EDT
17.15
-0.01 (-0.06%)
After-hours: Sep 26, 2025, 6:00 PM EDT

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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