Skip to main content
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
21.76
+0.66 (3.13%)
Mar 5, 2026, 4:00 PM EST - Market closed

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.1021.7921.1021.7621.763.13%437,615
Mar 4, 202620.5021.3620.2121.1021.103.74%393,936
Mar 3, 202620.3520.5020.0220.3420.34-1.83%490,710
Mar 2, 202620.2221.0820.0120.7220.720.44%183,436
Feb 27, 202620.7220.8820.1020.6320.63-1.29%519,007
Feb 26, 202620.5120.9220.3020.9020.901.90%143,049
Feb 25, 202620.3420.6019.9820.5120.512.29%151,844
Feb 24, 202619.9920.0819.2920.0520.050.25%191,156
Feb 23, 202621.0121.0319.9420.0020.00-5.21%281,257
Feb 20, 202621.1021.4220.9821.1021.10-403,441
Feb 19, 202621.1021.1720.9521.1021.10-0.57%162,635
Feb 18, 202621.3821.6221.1721.2221.22-0.52%180,404
Feb 17, 202621.3021.4921.0121.3321.330.42%151,803
Feb 13, 202621.4921.8021.1421.2421.24-1.21%144,350
Feb 12, 202622.1022.7521.2021.5021.50-2.58%159,195
Feb 11, 202622.8023.1522.0322.0722.07-1.82%265,196
Feb 10, 202622.2422.6021.9322.4822.481.67%283,169
Feb 9, 202621.8822.6521.7722.1122.110.68%107,204
Feb 6, 202621.1922.0221.0521.9621.964.47%266,109
Feb 5, 202621.3421.3420.7121.0221.02-1.41%321,155
Feb 4, 202621.3221.7120.5621.3221.320.61%200,313
Feb 3, 202621.6921.6920.7421.1921.19-2.22%391,325
Feb 2, 202621.3821.8721.2721.6721.671.40%396,489
Jan 30, 202621.3121.3720.9521.3721.370.52%146,283
Jan 29, 202621.7221.8320.9821.2621.26-1.30%191,585
Jan 28, 202622.5922.8221.5021.5421.54-4.31%302,731
Jan 27, 202622.4122.5722.0722.5122.510.49%240,586
Jan 26, 202622.2922.4122.0322.4022.400.86%125,095
Jan 23, 202622.6822.6822.0522.2122.21-1.86%147,041
Jan 22, 202622.5022.9222.0522.6322.631.48%153,071
Jan 21, 202621.9522.3021.7022.3022.301.97%248,346
Jan 20, 202622.2022.3821.6921.8721.87-3.02%238,969
Jan 16, 202622.8323.0322.3322.5522.55-1.05%381,354
Jan 15, 202622.8423.2422.7022.7922.79-1.38%201,547
Jan 14, 202623.3023.5922.7023.1123.11-1.11%168,557
Jan 13, 202622.9423.8022.9423.3723.372.10%296,118
Jan 12, 202623.3023.5122.1622.8922.89-1.76%437,735
Jan 9, 202622.1123.7421.5823.3023.305.91%1,716,797
Jan 8, 202621.5022.5021.2822.0022.006.59%2,734,429
Jan 7, 202620.3020.9720.0520.6420.640.19%1,010,524
Jan 6, 202621.0921.4420.2520.6020.60-10.51%628,121
Jan 5, 202622.2123.2322.2023.0223.024.12%414,868
Jan 2, 202622.5122.6322.0522.1122.11-1.03%144,278
Dec 31, 202522.8222.8222.2622.3422.34-1.67%130,227
Dec 30, 202522.9523.1721.4822.7222.72-0.96%194,964
Dec 29, 202522.6523.0122.4022.9422.94-0.13%161,444
Dec 26, 202522.7623.0622.1322.9722.970.61%214,085
Dec 24, 202522.9022.9822.6322.8322.830.18%147,569
Dec 23, 202522.5722.9622.0422.7922.791.11%190,735
Dec 22, 202522.6422.8522.2222.5422.54-0.18%181,069
Dec 19, 202522.2822.6522.1022.5822.581.71%710,064
Dec 18, 202522.2022.5021.7122.2022.201.37%213,537
Dec 17, 202522.1922.4021.7321.9021.90-0.90%128,717
Dec 16, 202521.7922.7521.6622.1022.101.38%192,610
Dec 15, 202522.0022.0821.5421.8021.80-0.32%123,605
Dec 12, 202522.0522.2721.3621.8721.87-0.77%181,535
Dec 11, 202521.3422.2520.2022.0422.043.72%269,541
Dec 10, 202521.3221.7320.9821.2521.25-0.79%166,688
Dec 9, 202520.7921.5820.6521.4221.422.88%144,783
Dec 8, 202520.5221.0520.2120.8220.822.31%159,834
Dec 5, 202521.0821.0820.1620.3520.35-2.68%132,023
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