Jefferson Capital, Inc. (JCAP)

NASDAQ: JCAP · Real-Time Price · USD

20.41

-0.28 (-1.35%)

At close: Oct 23, 2026, 4:00 PM EDT

20.51

+0.10 (0.49%)

After-hours: Oct 23, 2026, 7:30 PM EDT

Jefferson Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.64	20.64	20.24	20.41	20.41	-1.35%	199,706
Oct 22, 2026	20.77	21.10	20.63	20.69	20.69	-0.24%	140,472
Oct 21, 2026	20.87	20.87	20.49	20.74	20.74	-0.05%	187,431
Oct 20, 2026	20.45	20.92	20.44	20.75	20.75	2.17%	186,963
Oct 19, 2026	20.56	20.58	20.27	20.31	20.31	-1.07%	139,596
Oct 16, 2026	20.86	21.08	20.50	20.53	20.53	-1.01%	136,166
Oct 15, 2026	20.62	20.84	20.46	20.74	20.74	2.17%	214,900
Oct 14, 2026	20.20	20.41	19.99	20.30	20.30	-1.17%	199,174
Oct 13, 2026	20.40	20.61	20.23	20.54	20.54	0.93%	164,240
Oct 12, 2026	19.97	20.44	19.77	20.35	20.35	2.11%	244,668
Oct 9, 2026	20.00	20.08	19.88	19.93	19.93	-0.10%	210,211
Oct 8, 2026	19.85	20.05	19.71	19.95	19.95	-0.35%	285,566
Oct 7, 2026	19.77	20.11	19.54	20.02	20.02	0.81%	450,927
Oct 6, 2026	19.81	19.92	19.58	19.86	19.86	0.97%	245,306
Oct 5, 2026	19.24	19.85	19.18	19.67	19.67	2.18%	241,892
Oct 2, 2026	19.35	19.89	19.16	19.25	19.25	0.60%	373,794
Oct 1, 2026	18.98	19.20	18.76	19.14	19.14	0.29%	323,506
Sep 30, 2026	19.11	19.22	18.93	19.08	19.08	-0.21%	219,754
Sep 29, 2026	19.32	19.39	18.84	19.12	19.12	-1.04%	232,701
Sep 28, 2026	19.36	19.44	18.92	19.32	19.32	-0.72%	332,637
Sep 25, 2026	19.54	19.58	19.17	19.46	19.46	-0.41%	211,228
Sep 24, 2026	19.07	19.66	19.00	19.54	19.54	2.41%	215,730
Sep 23, 2026	19.76	19.80	19.07	19.08	19.08	-4.07%	197,042
Sep 22, 2026	20.49	20.50	19.82	19.89	19.89	-1.78%	186,348
Sep 21, 2026	20.57	20.75	20.02	20.25	20.25	-1.41%	180,238
Sep 18, 2026	20.17	20.64	20.02	20.54	20.54	0.34%	741,855
Sep 17, 2026	20.77	20.77	20.32	20.47	20.47	-0.10%	172,142
Sep 16, 2026	21.27	21.27	20.35	20.49	20.49	-2.24%	223,874
Sep 15, 2026	21.35	21.35	20.52	20.96	20.96	-2.56%	352,277
Sep 14, 2026	21.37	21.69	21.10	21.51	21.51	0.61%	205,752
Sep 11, 2026	21.40	21.50	21.13	21.38	21.38	0.85%	183,699
Sep 10, 2026	21.49	21.80	21.09	21.20	21.20	-1.62%	168,449
Sep 9, 2026	21.61	21.73	21.35	21.55	21.55	-0.55%	205,214
Sep 8, 2026	21.25	21.93	21.02	21.67	21.67	1.50%	277,715
Sep 4, 2026	21.17	21.81	21.02	21.35	21.35	-0.14%	221,433
Sep 3, 2026	21.34	21.80	21.05	21.38	21.38	1.09%	234,521
Sep 2, 2026	20.76	21.17	20.76	21.15	21.15	2.32%	144,572
Sep 1, 2026	20.78	21.04	20.51	20.67	20.67	-0.67%	220,812
Aug 31, 2026	21.07	21.07	20.62	20.81	20.81	-1.33%	245,802
Aug 28, 2026	21.72	21.87	20.95	21.09	21.09	-2.77%	271,804
Aug 27, 2026	21.06	21.80	20.93	21.69	21.69	2.21%	284,724
Aug 26, 2026	21.77	21.95	21.20	21.22	21.22	-2.93%	289,845
Aug 25, 2026	22.24	22.28	21.80	21.86	21.86	-1.13%	138,981
Aug 24, 2026	22.13	22.47	21.99	22.11	22.11	0.27%	237,182
Aug 21, 2026	22.34	22.79	22.21	22.29	22.05	-0.22%	520,376
Aug 20, 2026	23.12	23.41	21.90	22.34	22.10	-4.57%	358,153
Aug 19, 2026	23.63	23.89	23.28	23.41	23.16	0.39%	341,484
Aug 18, 2026	23.47	23.75	23.25	23.32	23.07	-1.40%	351,561
Aug 17, 2026	23.87	24.44	23.52	23.65	23.40	-1.46%	610,103
Aug 14, 2026	23.05	24.28	21.98	24.00	23.74	11.06%	1,483,907