Skip to main content
logo
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
20.11
+0.05 (0.25%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202620.0420.1919.7120.1120.110.25%265,914
Jul 30, 202620.3220.3919.7720.0620.06-1.47%232,599
Jul 29, 202620.5220.6720.1220.3620.36-0.83%327,392
Jul 28, 202620.5020.9720.2220.5320.530.49%400,669
Jul 27, 202620.0620.4520.0620.4320.433.08%306,567
Jul 24, 202619.1719.9519.1719.8219.823.61%225,261
Jul 23, 202619.0619.2018.7019.1319.13-0.88%380,323
Jul 22, 202619.3419.3518.8619.3019.30-0.05%228,945
Jul 21, 202619.0019.5118.6619.3119.311.31%491,592
Jul 20, 202619.4519.4519.0119.0619.06-2.46%115,194
Jul 17, 202619.5219.9719.3019.5419.54-0.61%285,976
Jul 16, 202619.2520.1719.2519.6619.662.72%708,781
Jul 15, 202618.7019.2318.5819.1419.142.03%336,403
Jul 14, 202618.8519.2218.6518.7618.76-0.58%408,218
Jul 13, 202618.9119.4518.6418.8718.870.11%380,404
Jul 10, 202618.5718.9918.1218.8518.851.78%180,764
Jul 9, 202617.8418.6617.5018.5218.523.75%232,498
Jul 8, 202618.1518.2017.8117.8517.85-1.87%170,861
Jul 7, 202618.7218.9918.1618.1918.19-1.94%153,312
Jul 6, 202618.7618.8818.1818.5518.55-1.43%267,329
Jul 2, 202619.6419.8318.8218.8218.82-4.03%225,422
Jul 1, 202619.5119.8819.3719.6119.610.72%239,890
Jun 30, 202619.4619.7019.2119.4719.47-0.15%373,305
Jun 29, 202619.0719.5418.9319.5019.501.93%394,309
Jun 26, 202618.2019.5018.1819.1319.135.05%1,499,450
Jun 25, 202617.9818.2817.6718.2118.210.89%397,265
Jun 24, 202617.5318.3617.5318.0518.053.08%457,922
Jun 23, 202617.0017.6216.9317.5117.513.18%509,961
Jun 22, 202617.2117.4716.5016.9716.97-2.13%357,454
Jun 18, 202617.5517.6517.1517.3417.34-0.40%372,557
Jun 17, 202616.7917.4916.7917.4117.412.71%392,736
Jun 16, 202616.3716.9716.2816.9516.953.86%409,294
Jun 15, 202616.4916.7516.1716.3216.32-0.24%340,685
Jun 12, 202616.2916.9116.1716.3616.360.49%209,840
Jun 11, 202616.0816.3315.6316.2816.281.56%247,533
Jun 10, 202616.1916.3316.0016.0316.03-0.99%135,851
Jun 9, 202615.7116.2215.7116.1916.193.19%176,168
Jun 8, 202616.2416.2715.5915.6915.69-3.39%161,627
Jun 5, 202616.0016.3715.9216.2416.241.25%265,642
Jun 4, 202615.6716.1215.5916.0416.043.35%186,521
Jun 3, 202616.3016.3815.5015.5215.52-5.42%301,470
Jun 2, 202616.4716.4916.2816.4116.41-1.50%243,726
Jun 1, 202616.8716.9616.3916.6616.66-1.94%310,178
May 29, 202617.1117.1916.9116.9916.99-0.93%334,111
May 28, 202617.0917.2717.0417.1517.15-0.06%155,412
May 27, 202617.2917.4717.0917.1617.16-0.75%261,014
May 26, 202617.1417.3717.0217.2917.291.41%178,137
May 22, 202617.4617.8817.0717.2917.05-0.58%203,457
May 21, 202617.2217.5216.9317.3917.150.69%333,215
May 20, 202617.4117.9017.1617.2717.03-0.80%491,641