Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
21.12
-0.16 (-0.75%)
At close: Apr 20, 2026, 4:00 PM EDT
21.15
+0.03 (0.14%)
After-hours: Apr 20, 2026, 4:00 PM EDT
Jefferson Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 21.31 | 21.63 | 21.15 | 21.14 | - | -0.68% | 245,909 |
| Apr 17, 2026 | 20.96 | 21.66 | 20.80 | 21.28 | 21.28 | 3.15% | 807,092 |
| Apr 16, 2026 | 20.77 | 20.99 | 20.43 | 20.63 | 20.63 | -0.77% | 301,689 |
| Apr 15, 2026 | 20.50 | 20.95 | 20.40 | 20.79 | 20.79 | 1.41% | 270,966 |
| Apr 14, 2026 | 20.10 | 20.52 | 20.01 | 20.50 | 20.50 | 2.71% | 274,948 |
| Apr 13, 2026 | 19.97 | 20.27 | 19.64 | 19.96 | 19.96 | -0.25% | 183,278 |
| Apr 10, 2026 | 19.98 | 20.17 | 19.79 | 20.01 | 20.01 | 0.30% | 170,832 |
| Apr 9, 2026 | 19.55 | 20.05 | 19.53 | 19.95 | 19.95 | 1.73% | 265,434 |
| Apr 8, 2026 | 20.00 | 20.24 | 19.47 | 19.61 | 19.61 | -0.05% | 428,437 |
| Apr 7, 2026 | 19.43 | 19.74 | 19.12 | 19.62 | 19.62 | 0.67% | 432,613 |
| Apr 6, 2026 | 19.44 | 19.60 | 19.35 | 19.49 | 19.49 | 0.31% | 278,199 |
| Apr 2, 2026 | 19.01 | 19.53 | 18.76 | 19.43 | 19.43 | 0.67% | 150,237 |
| Apr 1, 2026 | 19.40 | 19.51 | 19.15 | 19.30 | 19.30 | 0.36% | 301,123 |
| Mar 31, 2026 | 19.28 | 19.37 | 18.97 | 19.23 | 19.23 | 1.80% | 322,658 |
| Mar 30, 2026 | 18.70 | 19.12 | 18.56 | 18.89 | 18.89 | 1.78% | 202,083 |
| Mar 27, 2026 | 18.86 | 19.13 | 18.51 | 18.56 | 18.56 | -3.03% | 179,078 |
| Mar 26, 2026 | 19.27 | 19.56 | 18.87 | 19.14 | 19.14 | -1.69% | 213,500 |
| Mar 25, 2026 | 19.49 | 19.62 | 19.00 | 19.47 | 19.47 | 0.88% | 329,176 |
| Mar 24, 2026 | 18.99 | 19.31 | 18.62 | 19.30 | 19.30 | -0.82% | 451,901 |
| Mar 23, 2026 | 19.97 | 20.10 | 19.42 | 19.46 | 19.22 | 0.36% | 472,878 |
| Mar 20, 2026 | 20.25 | 20.28 | 19.29 | 19.39 | 19.15 | -4.25% | 2,398,046 |
| Mar 19, 2026 | 20.13 | 20.40 | 20.02 | 20.25 | 20.00 | 0.60% | 306,667 |
| Mar 18, 2026 | 20.27 | 20.57 | 19.98 | 20.13 | 19.88 | -0.69% | 470,024 |
| Mar 17, 2026 | 20.06 | 20.57 | 20.06 | 20.27 | 20.02 | 1.25% | 219,980 |
| Mar 16, 2026 | 19.99 | 20.30 | 19.79 | 20.02 | 19.77 | 1.01% | 353,347 |
| Mar 13, 2026 | 19.50 | 20.22 | 18.77 | 19.82 | 19.58 | -2.65% | 389,007 |
| Mar 12, 2026 | 20.53 | 20.57 | 20.05 | 20.36 | 20.11 | -2.02% | 209,296 |
| Mar 11, 2026 | 20.96 | 21.23 | 20.58 | 20.78 | 20.52 | -1.00% | 149,680 |
| Mar 10, 2026 | 21.01 | 21.32 | 20.85 | 20.99 | 20.73 | -0.10% | 230,975 |
| Mar 9, 2026 | 21.32 | 21.32 | 20.75 | 21.01 | 20.75 | -1.73% | 284,446 |
| Mar 6, 2026 | 21.43 | 22.01 | 21.18 | 21.38 | 21.12 | -1.75% | 379,224 |
| Mar 5, 2026 | 21.10 | 21.79 | 21.10 | 21.76 | 21.49 | 3.13% | 437,615 |
| Mar 4, 2026 | 20.50 | 21.36 | 20.21 | 21.10 | 20.84 | 3.74% | 411,039 |
| Mar 3, 2026 | 20.35 | 20.50 | 20.02 | 20.34 | 20.09 | -1.83% | 515,119 |
| Mar 2, 2026 | 20.22 | 21.08 | 20.01 | 20.72 | 20.46 | 0.44% | 190,006 |
| Feb 27, 2026 | 20.72 | 20.88 | 20.10 | 20.63 | 20.38 | -1.29% | 519,007 |
| Feb 26, 2026 | 20.51 | 20.92 | 20.30 | 20.90 | 20.64 | 1.90% | 143,049 |
| Feb 25, 2026 | 20.34 | 20.60 | 19.98 | 20.51 | 20.26 | 2.29% | 151,844 |
| Feb 24, 2026 | 19.99 | 20.08 | 19.29 | 20.05 | 19.80 | 0.25% | 191,156 |
| Feb 23, 2026 | 21.01 | 21.03 | 19.94 | 20.00 | 19.75 | -5.21% | 281,257 |
| Feb 20, 2026 | 21.10 | 21.42 | 20.98 | 21.10 | 20.84 | - | 403,441 |
| Feb 19, 2026 | 21.10 | 21.17 | 20.95 | 21.10 | 20.84 | -0.57% | 162,635 |
| Feb 18, 2026 | 21.38 | 21.62 | 21.17 | 21.22 | 20.96 | -0.52% | 180,404 |
| Feb 17, 2026 | 21.30 | 21.49 | 21.01 | 21.33 | 21.07 | 0.42% | 151,803 |
| Feb 13, 2026 | 21.49 | 21.80 | 21.14 | 21.24 | 20.98 | -1.21% | 144,350 |
| Feb 12, 2026 | 22.10 | 22.75 | 21.20 | 21.50 | 21.23 | -2.58% | 159,195 |
| Feb 11, 2026 | 22.80 | 23.15 | 22.03 | 22.07 | 21.80 | -1.82% | 265,196 |
| Feb 10, 2026 | 22.24 | 22.60 | 21.93 | 22.48 | 22.20 | 1.67% | 283,169 |
| Feb 9, 2026 | 21.88 | 22.65 | 21.77 | 22.11 | 21.84 | 0.68% | 107,204 |
| Feb 6, 2026 | 21.19 | 22.02 | 21.05 | 21.96 | 21.69 | 4.47% | 266,109 |