Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
20.88
+1.42 (7.30%)
At close: Nov 13, 2026, 4:00 PM EST
20.91
+0.03 (0.14%)
After-hours: Nov 13, 2026, 7:30 PM EST
Jefferson Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.42 | 21.93 | 20.30 | 20.88 | 20.88 | 7.30% | 409,234 |
| Nov 12, 2026 | 19.86 | 20.19 | 19.14 | 19.46 | 19.46 | -2.41% | 268,614 |
| Nov 11, 2026 | 19.68 | 20.05 | 19.52 | 19.94 | 19.94 | 1.42% | 127,089 |
| Nov 10, 2026 | 20.20 | 21.12 | 19.59 | 19.66 | 19.66 | -2.91% | 139,824 |
| Nov 9, 2026 | 20.19 | 20.54 | 19.52 | 20.25 | 20.25 | 2.12% | 276,300 |
| Nov 6, 2026 | 20.62 | 21.21 | 19.54 | 19.83 | 19.83 | -4.76% | 299,320 |
| Nov 5, 2026 | 20.87 | 21.28 | 20.46 | 20.82 | 20.82 | 0.87% | 191,214 |
| Nov 4, 2026 | 20.66 | 21.24 | 20.41 | 20.64 | 20.64 | 2.79% | 295,977 |
| Nov 3, 2026 | 20.34 | 20.40 | 20.00 | 20.08 | 20.08 | -0.99% | 178,178 |
| Nov 2, 2026 | 20.01 | 20.73 | 20.01 | 20.28 | 20.28 | 2.84% | 208,736 |
| Oct 30, 2026 | 20.12 | 20.32 | 19.66 | 19.72 | 19.72 | -1.05% | 269,917 |
| Oct 29, 2026 | 19.63 | 20.38 | 19.63 | 19.93 | 19.93 | 2.52% | 242,812 |
| Oct 28, 2026 | 20.03 | 20.14 | 19.18 | 19.44 | 19.44 | -2.99% | 325,389 |
| Oct 27, 2026 | 20.29 | 20.40 | 19.97 | 20.04 | 20.04 | -0.50% | 218,836 |
| Oct 26, 2026 | 20.56 | 20.93 | 20.10 | 20.14 | 20.14 | -1.32% | 196,756 |
| Oct 23, 2026 | 20.64 | 20.64 | 20.24 | 20.41 | 20.41 | -1.35% | 199,708 |
| Oct 22, 2026 | 20.77 | 21.10 | 20.63 | 20.69 | 20.69 | -0.24% | 140,479 |
| Oct 21, 2026 | 20.87 | 20.87 | 20.49 | 20.74 | 20.74 | -0.05% | 187,433 |
| Oct 20, 2026 | 20.45 | 20.92 | 20.44 | 20.75 | 20.75 | 2.17% | 186,967 |
| Oct 19, 2026 | 20.56 | 20.58 | 20.27 | 20.31 | 20.31 | -1.07% | 139,597 |
| Oct 16, 2026 | 20.86 | 21.08 | 20.50 | 20.53 | 20.53 | -1.01% | 136,194 |
| Oct 15, 2026 | 20.62 | 20.84 | 20.46 | 20.74 | 20.74 | 2.17% | 214,904 |
| Oct 14, 2026 | 20.20 | 20.41 | 19.99 | 20.30 | 20.30 | -1.17% | 199,176 |
| Oct 13, 2026 | 20.40 | 20.61 | 20.23 | 20.54 | 20.54 | 0.93% | 164,254 |
| Oct 12, 2026 | 19.97 | 20.44 | 19.77 | 20.35 | 20.35 | 2.11% | 244,672 |
| Oct 9, 2026 | 20.00 | 20.08 | 19.88 | 19.93 | 19.93 | -0.10% | 210,225 |
| Oct 8, 2026 | 19.85 | 20.05 | 19.71 | 19.95 | 19.95 | -0.35% | 310,758 |
| Oct 7, 2026 | 19.77 | 20.11 | 19.54 | 20.02 | 20.02 | 0.81% | 450,928 |
| Oct 6, 2026 | 19.81 | 19.92 | 19.58 | 19.86 | 19.86 | 0.97% | 246,273 |
| Oct 5, 2026 | 19.24 | 19.85 | 19.18 | 19.67 | 19.67 | 2.18% | 241,950 |
| Oct 2, 2026 | 19.35 | 19.89 | 19.16 | 19.25 | 19.25 | 0.60% | 373,796 |
| Oct 1, 2026 | 18.98 | 19.20 | 18.76 | 19.14 | 19.14 | 0.29% | 323,508 |
| Sep 30, 2026 | 19.11 | 19.22 | 18.93 | 19.08 | 19.08 | -0.21% | 219,857 |
| Sep 29, 2026 | 19.32 | 19.39 | 18.84 | 19.12 | 19.12 | -1.04% | 232,721 |
| Sep 28, 2026 | 19.36 | 19.44 | 18.92 | 19.32 | 19.32 | -0.72% | 332,638 |
| Sep 25, 2026 | 19.54 | 19.58 | 19.17 | 19.46 | 19.46 | -0.41% | 211,230 |
| Sep 24, 2026 | 19.07 | 19.66 | 19.00 | 19.54 | 19.54 | 2.41% | 215,869 |
| Sep 23, 2026 | 19.76 | 19.80 | 19.07 | 19.08 | 19.08 | -4.07% | 197,043 |
| Sep 22, 2026 | 20.49 | 20.50 | 19.82 | 19.89 | 19.89 | -1.78% | 186,483 |
| Sep 21, 2026 | 20.57 | 20.75 | 20.02 | 20.25 | 20.25 | -1.41% | 180,240 |
| 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 |