Skip to main content
Jefferson Capital, Inc. (JCAP)
NASDAQ: JCAP · Real-Time Price · USD
20.88
+0.08 (0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
20.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:47 PM EDT

Jefferson Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9620.9820.8220.85-0.24%123,896
Apr 27, 202620.3920.9920.3920.8020.801.76%206,602
Apr 24, 202620.6120.6120.3020.4420.44-0.87%214,962
Apr 23, 202620.3620.6820.2020.6220.621.18%137,136
Apr 22, 202620.6620.7420.0520.3820.38-0.29%277,767
Apr 21, 202621.2221.4220.2420.4420.44-3.36%270,632
Apr 20, 202621.3121.6321.1021.1521.15-0.61%319,015
Apr 17, 202620.9621.6620.8021.2821.283.15%807,092
Apr 16, 202620.7720.9920.4320.6320.63-0.77%301,689
Apr 15, 202620.5020.9520.4020.7920.791.41%270,966
Apr 14, 202620.1020.5220.0120.5020.502.71%274,948
Apr 13, 202619.9720.2719.6419.9619.96-0.25%183,278
Apr 10, 202619.9820.1719.7920.0120.010.30%170,832
Apr 9, 202619.5520.0519.5319.9519.951.73%265,434
Apr 8, 202620.0020.2419.4719.6119.61-0.05%428,437
Apr 7, 202619.4319.7419.1219.6219.620.67%432,613
Apr 6, 202619.4419.6019.3519.4919.490.31%278,199
Apr 2, 202619.0119.5318.7619.4319.430.67%150,237
Apr 1, 202619.4019.5119.1519.3019.300.36%301,123
Mar 31, 202619.2819.3718.9719.2319.231.80%322,658
Mar 30, 202618.7019.1218.5618.8918.891.78%202,083
Mar 27, 202618.8619.1318.5118.5618.56-3.03%179,078
Mar 26, 202619.2719.5618.8719.1419.14-1.69%213,500
Mar 25, 202619.4919.6219.0019.4719.470.88%329,176
Mar 24, 202618.9919.3118.6219.3019.30-0.82%451,901
Mar 23, 202619.9720.1019.4219.4619.220.36%472,878
Mar 20, 202620.2520.2819.2919.3919.15-4.25%2,398,046
Mar 19, 202620.1320.4020.0220.2520.000.60%306,667
Mar 18, 202620.2720.5719.9820.1319.88-0.69%470,024
Mar 17, 202620.0620.5720.0620.2720.021.25%219,980
Mar 16, 202619.9920.3019.7920.0219.771.01%353,347
Mar 13, 202619.5020.2218.7719.8219.58-2.65%389,007
Mar 12, 202620.5320.5720.0520.3620.11-2.02%209,296
Mar 11, 202620.9621.2320.5820.7820.52-1.00%149,680
Mar 10, 202621.0121.3220.8520.9920.73-0.10%230,975
Mar 9, 202621.3221.3220.7521.0120.75-1.73%284,446
Mar 6, 202621.4322.0121.1821.3821.12-1.75%379,224
Mar 5, 202621.1021.7921.1021.7621.493.13%437,615
Mar 4, 202620.5021.3620.2121.1020.843.74%411,039
Mar 3, 202620.3520.5020.0220.3420.09-1.83%515,119
Mar 2, 202620.2221.0820.0120.7220.460.44%190,006
Feb 27, 202620.7220.8820.1020.6320.38-1.29%519,007
Feb 26, 202620.5120.9220.3020.9020.641.90%143,049
Feb 25, 202620.3420.6019.9820.5120.262.29%151,844
Feb 24, 202619.9920.0819.2920.0519.800.25%191,156
Feb 23, 202621.0121.0319.9420.0019.75-5.21%281,257
Feb 20, 202621.1021.4220.9821.1020.84-403,441
Feb 19, 202621.1021.1720.9521.1020.84-0.57%162,635
Feb 18, 202621.3821.6221.1721.2220.96-0.52%180,404
Feb 17, 202621.3021.4921.0121.3321.070.42%151,803
Feb 13, 202621.4921.8021.1421.2420.98-1.21%144,350
Feb 12, 202622.1022.7521.2021.5021.23-2.58%159,195
Feb 11, 202622.8023.1522.0322.0721.80-1.82%265,196
Feb 10, 202622.2422.6021.9322.4822.201.67%283,169
Feb 9, 202621.8822.6521.7722.1121.840.68%107,204
Feb 6, 202621.1922.0221.0521.9621.694.47%266,109
Feb 5, 202621.3421.3420.7121.0220.76-1.41%321,155
Feb 4, 202621.3221.7120.5621.3221.060.61%200,313
Feb 3, 202621.6921.6920.7421.1920.93-2.22%391,325
Feb 2, 202621.3821.8721.2721.6721.401.40%396,489
Jan 30, 202621.3121.3720.9521.3721.110.52%146,283
Jan 29, 202621.7221.8320.9821.2621.00-1.30%191,585
Jan 28, 202622.5922.8221.5021.5421.27-4.31%302,731
Jan 27, 202622.4122.5722.0722.5122.230.49%240,586
Jan 26, 202622.2922.4122.0322.4022.120.86%125,095
Jan 23, 202622.6822.6822.0522.2121.94-1.86%147,041
Jan 22, 202622.5022.9222.0522.6322.351.48%153,071
Jan 21, 202621.9522.3021.7022.3022.021.97%248,346
Jan 20, 202622.2022.3821.6921.8721.60-3.02%238,969
Jan 16, 202622.8323.0322.3322.5522.27-1.05%381,354
Jan 15, 202622.8423.2422.7022.7922.51-1.38%201,547
Jan 14, 202623.3023.5922.7023.1122.82-1.11%168,557
Jan 13, 202622.9423.8022.9423.3723.082.10%296,118
Jan 12, 202623.3023.5122.1622.8922.61-1.76%437,735
Jan 9, 202622.1123.7421.5823.3023.015.91%1,716,797
Jan 8, 202621.5022.5021.2822.0021.736.59%2,734,429
Jan 7, 202620.3020.9720.0520.6420.390.19%1,010,524
Jan 6, 202621.0921.4420.2520.6020.35-10.51%628,121
Jan 5, 202622.2123.2322.2023.0222.744.12%414,868
Jan 2, 202622.5122.6322.0522.1121.84-1.03%144,278
Dec 31, 202522.8222.8222.2622.3422.06-1.67%130,227
Dec 30, 202522.9523.1721.4822.7222.44-0.96%194,964
Dec 29, 202522.6523.0122.4022.9422.66-0.13%161,444
Dec 26, 202522.7623.0622.1322.9722.690.61%214,085
Dec 24, 202522.9022.9822.6322.8322.550.18%147,569
Dec 23, 202522.5722.9622.0422.7922.511.11%190,735
Dec 22, 202522.6422.8522.2222.5422.26-0.18%181,069
Dec 19, 202522.2822.6522.1022.5822.301.71%710,064
Dec 18, 202522.2022.5021.7122.2021.931.37%213,537
Dec 17, 202522.1922.4021.7321.9021.63-0.90%128,717
Dec 16, 202521.7922.7521.6622.1021.831.38%192,610
Dec 15, 202522.0022.0821.5421.8021.53-0.32%123,605
Dec 12, 202522.0522.2721.3621.8721.60-0.77%181,535
Dec 11, 202521.3422.2520.2022.0421.773.72%269,541
Dec 10, 202521.3221.7320.9821.2520.99-0.79%166,688
Dec 9, 202520.7921.5820.6521.4221.162.88%144,783
Dec 8, 202520.5221.0520.2120.8220.562.31%159,834
Dec 5, 202521.0821.0820.1620.3520.10-2.68%132,023
Dec 4, 202521.0721.3020.7320.9120.65-0.76%157,203
Dec 3, 202520.7021.5120.5521.0720.811.79%169,675