Skip to main content
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
20.35
-0.56 (-2.68%)
Dec 5, 2025, 4:00 PM EST - Market closed

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0821.0820.1620.3520.35-2.68%132,014
Dec 4, 202521.0721.3020.7320.9120.91-0.76%157,203
Dec 3, 202520.7021.5120.5521.0721.071.79%169,675
Dec 2, 202520.8121.3320.4320.7020.70-0.29%175,258
Dec 1, 202520.7021.0020.4120.7620.76-1.00%183,740
Nov 28, 202520.8321.0420.4520.9720.970.24%85,249
Nov 26, 202521.1921.4420.7020.9220.92-0.90%128,426
Nov 25, 202520.8021.2420.6721.1121.11-1.40%142,344
Nov 24, 202521.0121.5220.5021.4121.161.90%161,339
Nov 21, 202520.5121.8320.2821.0120.771.25%148,210
Nov 20, 202521.7921.9520.5120.7520.51-2.99%149,040
Nov 19, 202521.5322.4521.0021.3921.14-0.33%93,627
Nov 18, 202521.5822.3721.2921.4621.21-2.68%122,333
Nov 17, 202522.4122.9221.9322.0521.80-0.45%140,301
Nov 14, 202521.7122.5320.1522.1521.906.59%269,859
Nov 13, 202520.2520.9619.7120.7820.542.67%321,880
Nov 12, 202521.0921.1220.1620.2420.01-2.32%119,326
Nov 11, 202520.2820.7920.0020.7220.482.50%100,819
Nov 10, 202519.7420.3719.4720.2219.983.93%97,586
Nov 7, 202519.3219.5618.4419.4519.230.67%88,507
Nov 6, 202519.6719.7919.1219.3219.10-1.63%88,654
Nov 5, 202519.5019.7518.9819.6419.411.18%90,821
Nov 4, 202518.9019.5018.7119.4119.191.15%195,498
Nov 3, 202519.0419.2518.5219.1918.971.64%141,515
Oct 31, 202518.5618.9118.0318.8818.662.39%91,179
Oct 30, 202518.7319.0818.2218.4418.23-2.18%65,478
Oct 29, 202519.1019.5018.4018.8518.63-1.52%106,227
Oct 28, 202519.5619.6218.9119.1418.92-1.69%135,596
Oct 27, 202518.7619.5818.7319.4719.253.51%133,522
Oct 24, 202518.4518.8918.2318.8118.592.28%149,552
Oct 23, 202518.3318.4418.1118.3918.180.55%98,957
Oct 22, 202518.2118.3017.9618.2918.080.33%88,165
Oct 21, 202518.1018.4717.9618.2318.020.72%115,527
Oct 20, 202518.1318.2417.8618.1017.890.22%90,180
Oct 17, 202517.6218.2417.5318.0617.851.98%131,941
Oct 16, 202518.2418.2417.6617.7117.51-2.48%60,144
Oct 15, 202518.1018.2617.8918.1617.951.00%97,084
Oct 14, 202518.0218.3117.9417.9817.77-1.21%185,779
Oct 13, 202517.6318.2317.3918.2017.994.12%103,687
Oct 10, 202517.9518.0417.4717.4817.28-2.29%123,868
Oct 9, 202517.9418.2317.8217.8917.68-0.45%115,107
Oct 8, 202518.0618.1817.8717.9717.76-0.50%104,369
Oct 7, 202517.9518.3317.6218.0617.850.50%292,999
Oct 6, 202518.3618.3617.9217.9717.76-1.05%113,942
Oct 3, 202518.2418.3117.7218.1617.95-0.33%200,454
Oct 2, 202517.7418.3617.4818.2218.013.46%315,400
Oct 1, 202517.2017.7117.0317.6117.412.03%167,334
Sep 30, 202517.3217.3216.9017.2617.06-199,417
Sep 29, 202517.1517.3316.9117.2617.060.64%144,548
Sep 26, 202517.0517.3617.0217.1516.950.88%80,818
Sep 25, 202517.1517.2016.8317.0016.80-1.51%99,415
Sep 24, 202517.0317.4416.8917.2617.06-0.06%187,781
Sep 23, 202518.0018.0317.1717.2717.07-4.00%196,847
Sep 22, 202517.8518.1117.7617.9917.780.28%175,264
Sep 19, 202518.5418.5417.8817.9417.73-2.71%2,262,519
Sep 18, 202518.1618.5617.9818.4418.232.67%188,184
Sep 17, 202518.2718.5517.8317.9617.75-1.10%253,843
Sep 16, 202517.7518.3517.6418.1617.952.31%137,704
Sep 15, 202518.3918.4917.6517.7517.55-3.48%188,008
Sep 12, 202518.5118.5517.9718.3918.18-0.43%169,479
Sep 11, 202517.8918.6017.5418.4718.262.38%227,967
Sep 10, 202518.1118.7117.7218.0417.83-0.22%177,224
Sep 9, 202518.8019.0918.0118.0817.87-3.16%183,948
Sep 8, 202518.8519.0118.4718.6718.460.48%119,302
Sep 5, 202518.6718.7918.0618.5818.37-0.32%111,664
Sep 4, 202519.1919.3518.3018.6418.43-3.02%115,394
Sep 3, 202519.1819.3518.9019.2219.001.53%154,887
Sep 2, 202518.7219.4618.3518.9318.710.64%127,408
Aug 29, 202519.4719.8718.6218.8118.59-3.49%89,643
Aug 28, 202519.3720.2519.2719.4919.270.62%188,926
Aug 27, 202519.7019.9119.1219.3719.15-1.63%165,989
Aug 26, 202519.5020.3019.4019.6919.461.08%219,504
Aug 25, 202518.5919.6918.4619.4819.263.34%207,630
Aug 22, 202517.9319.0817.9318.8518.405.25%198,130
Aug 21, 202517.9618.0017.5817.9117.48-0.28%133,491
Aug 20, 202518.4718.4717.6117.9617.53-3.34%137,601
Aug 19, 202518.8719.0818.4018.5818.13-2.00%191,293
Aug 18, 202518.7219.4718.0418.9618.501.77%235,184
Aug 15, 202518.8918.8917.5818.6318.18-1.27%345,186
Aug 14, 202518.1718.9017.8918.8718.422.78%141,475
Aug 13, 202517.5518.5617.2518.3617.924.44%143,094
Aug 12, 202517.3317.6417.2117.5817.160.63%173,900
Aug 11, 202517.6317.7017.1917.4717.05-0.80%140,497
Aug 8, 202517.2217.6416.8517.6117.192.92%261,567
Aug 7, 202517.1917.2216.7117.1116.700.47%104,357
Aug 6, 202517.1417.2716.7617.0316.62-0.58%56,751
Aug 5, 202517.3817.7516.8117.1316.72-1.44%155,180
Aug 4, 202516.2017.8016.0417.3816.966.82%194,890
Aug 1, 202516.5316.9515.9816.2715.88-3.56%283,223
Jul 31, 202516.5416.9216.4616.8716.461.20%105,144
Jul 30, 202516.3116.8816.1816.6716.271.46%51,444
Jul 29, 202516.9816.9816.3516.4316.03-2.90%120,562
Jul 28, 202517.0317.0316.7916.9216.51-0.35%104,611
Jul 25, 202516.6517.0316.5716.9816.571.37%75,006
Jul 24, 202517.0017.0016.5016.7516.35-1.12%68,617
Jul 23, 202516.9017.0516.6316.9416.530.12%45,461
Jul 22, 202516.5016.9216.3516.9216.511.68%224,924
Jul 21, 202517.4017.4616.5016.6416.24-0.36%289,964
Jul 18, 202516.8816.9316.4016.7016.30-0.89%69,293
Jul 17, 202516.8817.0016.6016.8516.44-0.94%96,369