Skip to main content
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
19.13
+0.92 (5.05%)
At close: Jun 26, 2026, 4:00 PM EDT
19.13
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2019.5018.1819.1319.135.05%1,468,976
Jun 25, 202617.9818.2817.6718.2118.210.89%382,642
Jun 24, 202617.5318.3617.5318.0518.053.08%437,012
Jun 23, 202617.0017.6216.9317.5117.513.18%378,876
Jun 22, 202617.2117.4716.5016.9716.97-2.13%351,272
Jun 18, 202617.5517.6517.1517.3417.34-0.40%372,280
Jun 17, 202616.7917.4916.7917.4117.412.71%391,538
Jun 16, 202616.3716.9716.2816.9516.953.86%409,294
Jun 15, 202616.4916.7516.1716.3216.32-0.24%340,685
Jun 12, 202616.2916.9116.1716.3616.360.49%209,840
Jun 11, 202616.0816.3315.6316.2816.281.56%247,533
Jun 10, 202616.1916.3316.0016.0316.03-0.99%135,851
Jun 9, 202615.7116.2215.7116.1916.193.19%176,168
Jun 8, 202616.2416.2715.5915.6915.69-3.39%161,627
Jun 5, 202616.0016.3715.9216.2416.241.25%265,642
Jun 4, 202615.6716.1215.5916.0416.043.35%186,521
Jun 3, 202616.3016.3815.5015.5215.52-5.42%301,470
Jun 2, 202616.4716.4916.2816.4116.41-1.50%243,726
Jun 1, 202616.8716.9616.3916.6616.66-1.94%310,178
May 29, 202617.1117.1916.9116.9916.99-0.93%334,111
May 28, 202617.0917.2717.0417.1517.15-0.06%155,412
May 27, 202617.2917.4717.0917.1617.16-0.75%261,014
May 26, 202617.1417.3717.0217.2917.291.41%178,137
May 22, 202617.4617.8817.0717.2917.05-0.58%203,457
May 21, 202617.2217.5216.9317.3917.150.69%333,215
May 20, 202617.4117.9017.1617.2717.03-0.80%491,641
May 19, 202617.2917.5017.1417.4117.170.35%297,200
May 18, 202617.8017.9917.3017.3517.11-2.91%358,744
May 15, 202618.5118.5717.6117.8717.62-4.39%279,933
May 14, 202618.8419.3818.5818.6918.430.16%160,315
May 13, 202619.1219.2018.6118.6618.40-2.96%199,752
May 12, 202619.4019.4219.1319.2318.96-0.52%119,209
May 11, 202619.9120.1319.2919.3319.06-3.16%217,922
May 8, 202620.4220.4219.6619.9619.68-2.16%224,760
May 7, 202620.5220.8820.3020.4020.120.10%353,379
May 6, 202620.7920.8120.3520.3820.10-0.73%188,368
May 5, 202620.2920.6220.1820.5320.252.09%110,466
May 4, 202620.8020.9120.0520.1119.83-3.64%154,216
May 1, 202620.8621.2320.8020.8720.580.63%245,260
Apr 30, 202620.4020.7920.4020.7420.450.73%182,503
Apr 29, 202620.6920.7520.3120.5920.30-1.39%131,714
Apr 28, 202620.8121.0020.7220.8820.590.38%153,021
Apr 27, 202620.3920.9920.3920.8020.511.76%207,069
Apr 24, 202620.6120.6120.3020.4420.16-0.87%219,359
Apr 23, 202620.3620.6820.2020.6220.331.18%137,520
Apr 22, 202620.6620.7420.0520.3820.10-0.29%300,715
Apr 21, 202621.2221.4220.2420.4420.16-3.36%288,147
Apr 20, 202621.3121.6321.1021.1520.86-0.61%375,298
Apr 17, 202620.9621.6620.8021.2820.983.15%807,092
Apr 16, 202620.7720.9920.4320.6320.34-0.77%302,419
Apr 15, 202620.5020.9520.4020.7920.501.41%270,966
Apr 14, 202620.1020.5220.0120.5020.222.71%274,948
Apr 13, 202619.9720.2719.6419.9619.68-0.25%183,278
Apr 10, 202619.9820.1719.7920.0119.730.30%224,983
Apr 9, 202619.5520.0519.5319.9519.671.73%265,434
Apr 8, 202620.0020.2419.4719.6119.34-0.05%428,437
Apr 7, 202619.4319.7419.1219.6219.350.67%432,613
Apr 6, 202619.4419.6019.3519.4919.220.31%278,199
Apr 2, 202619.0119.5318.7619.4319.160.67%150,237
Apr 1, 202619.4019.5119.1519.3019.030.36%301,123
Mar 31, 202619.2819.3718.9719.2318.961.80%322,658
Mar 30, 202618.7019.1218.5618.8918.631.78%202,083
Mar 27, 202618.8619.1318.5118.5618.30-3.03%179,078
Mar 26, 202619.2719.5618.8719.1418.87-1.69%213,500
Mar 25, 202619.4919.6219.0019.4719.200.88%329,176
Mar 24, 202618.9919.3118.6219.3019.030.42%451,901
Mar 23, 202619.9720.1019.4219.4618.950.36%472,878
Mar 20, 202620.2520.2819.2919.3918.89-4.25%2,398,046
Mar 19, 202620.1320.4020.0220.2519.720.60%306,667
Mar 18, 202620.2720.5719.9820.1319.61-0.69%470,024
Mar 17, 202620.0620.5720.0620.2719.741.25%219,980
Mar 16, 202619.9920.3019.7920.0219.501.01%353,347
Mar 13, 202619.5020.2218.7719.8219.30-2.65%389,007
Mar 12, 202620.5320.5720.0520.3619.83-2.02%209,296
Mar 11, 202620.9621.2320.5820.7820.24-1.00%149,680
Mar 10, 202621.0121.3220.8520.9920.44-0.10%230,975
Mar 9, 202621.3221.3220.7521.0120.46-1.73%284,446
Mar 6, 202621.4322.0121.1821.3820.82-1.75%379,224
Mar 5, 202621.1021.7921.1021.7621.193.13%437,615
Mar 4, 202620.5021.3620.2121.1020.553.74%411,039
Mar 3, 202620.3520.5020.0220.3419.81-1.83%515,119
Mar 2, 202620.2221.0820.0120.7220.180.44%190,006
Feb 27, 202620.7220.8820.1020.6320.09-1.29%519,007
Feb 26, 202620.5120.9220.3020.9020.361.90%143,049
Feb 25, 202620.3420.6019.9820.5119.982.29%151,844
Feb 24, 202619.9920.0819.2920.0519.530.25%191,156
Feb 23, 202621.0121.0319.9420.0019.48-5.21%281,257
Feb 20, 202621.1021.4220.9821.1020.55-403,441
Feb 19, 202621.1021.1720.9521.1020.55-0.57%162,635
Feb 18, 202621.3821.6221.1721.2220.67-0.52%180,404
Feb 17, 202621.3021.4921.0121.3320.770.42%151,803
Feb 13, 202621.4921.8021.1421.2420.69-1.21%144,350
Feb 12, 202622.1022.7521.2021.5020.94-2.58%159,195
Feb 11, 202622.8023.1522.0322.0721.50-1.82%265,196
Feb 10, 202622.2422.6021.9322.4821.891.67%283,169
Feb 9, 202621.8822.6521.7722.1121.530.68%107,204
Feb 6, 202621.1922.0221.0521.9621.394.47%266,109
Feb 5, 202621.3421.3420.7121.0220.47-1.41%321,155
Feb 4, 202621.3221.7120.5621.3220.760.61%200,313
Feb 3, 202621.6921.6920.7421.1920.64-2.22%391,325