NASDAQ : JCAP
Jefferson Capital, Inc. — Price history
Financials · Credit Services · United States
Last price 19.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jefferson Capital, Inc. (JCAP) closed at 19.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.12 | 20.32 | 19.66 | 19.72 | 269,917 | -1.05% |
| 2026-10-29 | 19.63 | 20.38 | 19.63 | 19.93 | 242,812 | +2.52% |
| 2026-10-28 | 20.03 | 20.14 | 19.18 | 19.44 | 325,389 | -2.99% |
| 2026-10-27 | 20.29 | 20.4 | 19.97 | 20.04 | 218,836 | -0.50% |
| 2026-10-26 | 20.56 | 20.93 | 20.1 | 20.14 | 196,756 | -1.32% |
| 2026-10-23 | 20.64 | 20.64 | 20.235 | 20.41 | 199,708 | -1.35% |
| 2026-10-22 | 20.77 | 21.1 | 20.63 | 20.69 | 140,479 | -0.24% |
| 2026-10-21 | 20.87 | 20.87 | 20.49 | 20.74 | 187,433 | -0.05% |
| 2026-10-20 | 20.45 | 20.915 | 20.435 | 20.75 | 186,967 | +2.17% |
| 2026-10-19 | 20.56 | 20.58 | 20.27 | 20.31 | 139,597 | -1.07% |
| 2026-10-16 | 20.86 | 21.08 | 20.5 | 20.53 | 136,166 | -1.01% |
| 2026-10-15 | 20.62 | 20.838 | 20.458 | 20.74 | 214,900 | +2.17% |
| 2026-10-14 | 20.2 | 20.41 | 19.99 | 20.3 | 199,174 | -1.17% |
| 2026-10-13 | 20.4 | 20.605 | 20.23 | 20.54 | 164,240 | +0.93% |
| 2026-10-12 | 19.97 | 20.44 | 19.77 | 20.35 | 244,668 | +2.11% |
| 2026-10-09 | 20 | 20.08 | 19.88 | 19.93 | 210,211 | -0.10% |
| 2026-10-08 | 19.85 | 20.05 | 19.71 | 19.95 | 285,566 | -0.35% |
| 2026-10-07 | 19.77 | 20.11 | 19.535 | 20.02 | 450,927 | +0.81% |
| 2026-10-06 | 19.81 | 19.92 | 19.58 | 19.86 | 245,306 | +0.97% |
| 2026-10-05 | 19.24 | 19.85 | 19.18 | 19.67 | 241,892 | +2.18% |
| 2026-10-02 | 19.35 | 19.89 | 19.16 | 19.25 | 373,794 | +0.60% |
| 2026-10-01 | 18.98 | 19.2 | 18.76 | 19.135 | 323,506 | +0.29% |
| 2026-09-30 | 19.11 | 19.215 | 18.93 | 19.08 | 219,754 | -0.21% |
| 2026-09-29 | 19.32 | 19.394 | 18.835 | 19.12 | 232,701 | -1.04% |
| 2026-09-28 | 19.36 | 19.44 | 18.92 | 19.32 | 332,637 | -0.72% |
| 2026-09-25 | 19.54 | 19.582 | 19.17 | 19.46 | 211,228 | -0.41% |
| 2026-09-24 | 19.07 | 19.66 | 19 | 19.54 | 215,730 | +2.41% |
| 2026-09-23 | 19.76 | 19.8 | 19.07 | 19.08 | 197,042 | -4.07% |
| 2026-09-22 | 20.49 | 20.495 | 19.82 | 19.89 | 186,348 | -1.78% |
| 2026-09-21 | 20.57 | 20.745 | 20.02 | 20.25 | 180,238 | -1.41% |
| 2026-09-18 | 20.17 | 20.635 | 20.02 | 20.54 | 741,855 | +0.34% |
| 2026-09-17 | 20.77 | 20.77 | 20.32 | 20.47 | 172,142 | -0.10% |
| 2026-09-16 | 21.27 | 21.27 | 20.345 | 20.49 | 223,874 | -2.24% |
| 2026-09-15 | 21.35 | 21.35 | 20.515 | 20.96 | 352,277 | -2.56% |
| 2026-09-14 | 21.37 | 21.685 | 21.101 | 21.51 | 205,752 | +0.61% |
| 2026-09-11 | 21.4 | 21.5 | 21.126 | 21.38 | 183,699 | +0.85% |
| 2026-09-10 | 21.49 | 21.8 | 21.085 | 21.2 | 168,449 | -1.62% |
| 2026-09-09 | 21.61 | 21.73 | 21.35 | 21.55 | 205,214 | -0.55% |
| 2026-09-08 | 21.25 | 21.93 | 21.02 | 21.67 | 277,715 | +1.50% |
| 2026-09-04 | 21.17 | 21.805 | 21.02 | 21.35 | 221,433 | -0.14% |
| 2026-09-03 | 21.34 | 21.8 | 21.05 | 21.38 | 234,521 | +1.09% |
| 2026-09-02 | 20.76 | 21.17 | 20.76 | 21.15 | 144,572 | +2.32% |
| 2026-09-01 | 20.78 | 21.04 | 20.51 | 20.67 | 220,812 | -0.67% |
| 2026-08-31 | 21.07 | 21.07 | 20.62 | 20.81 | 245,802 | -1.33% |
| 2026-08-28 | 21.72 | 21.865 | 20.95 | 21.09 | 271,804 | -2.77% |
| 2026-08-27 | 21.06 | 21.8 | 20.927 | 21.69 | 284,724 | +2.21% |
| 2026-08-26 | 21.77 | 21.951 | 21.2 | 21.22 | 289,845 | -2.93% |
| 2026-08-25 | 22.24 | 22.28 | 21.8 | 21.86 | 138,981 | -1.13% |
| 2026-08-24 | 22.13 | 22.47 | 21.99 | 22.11 | 237,182 | +0.27% |
| 2026-08-21 | 22.34 | 22.79 | 22.21 | 22.29 | 520,375 | -0.22% |
| 2026-08-20 | 23.12 | 23.41 | 21.9 | 22.34 | 358,153 | -4.57% |
| 2026-08-19 | 23.63 | 23.89 | 23.275 | 23.41 | 341,484 | +0.39% |
| 2026-08-18 | 23.47 | 23.75 | 23.25 | 23.32 | 351,561 | -1.40% |
| 2026-08-17 | 23.87 | 24.44 | 23.52 | 23.65 | 610,103 | -1.46% |
| 2026-08-14 | 23.05 | 24.28 | 21.98 | 24 | 1,483,907 | +11.06% |
| 2026-08-13 | 21.29 | 21.865 | 21.14 | 21.61 | 594,329 | +2.42% |
| 2026-08-12 | 21.02 | 21.455 | 20.945 | 21.1 | 270,894 | +0.09% |
| 2026-08-11 | 21.19 | 21.3 | 20.895 | 21.08 | 385,767 | -0.05% |
| 2026-08-10 | 21.04 | 21.15 | 20.7 | 21.09 | 277,036 | -0.61% |
| 2026-08-07 | 20.99 | 21.63 | 20.49 | 21.22 | 458,343 | +1.48% |
| 2026-08-06 | 20.44 | 21.14 | 20.42 | 20.91 | 827,455 | +2.35% |
| 2026-08-05 | 20.67 | 20.75 | 20.305 | 20.43 | 228,122 | -0.20% |
| 2026-08-04 | 20.57 | 20.75 | 20.35 | 20.47 | 221,640 | -0.82% |
| 2026-08-03 | 20.31 | 20.72 | 20.17 | 20.64 | 290,516 | +2.64% |
| 2026-07-31 | 20.04 | 20.19 | 19.71 | 20.11 | 268,102 | +0.25% |
| 2026-07-30 | 20.32 | 20.385 | 19.77 | 20.06 | 232,602 | -1.47% |
| 2026-07-29 | 20.52 | 20.67 | 20.115 | 20.36 | 327,394 | -0.83% |
| 2026-07-28 | 20.5 | 20.97 | 20.22 | 20.53 | 400,670 | +0.49% |
| 2026-07-27 | 20.06 | 20.45 | 20.06 | 20.43 | 306,569 | +3.08% |
| 2026-07-24 | 19.17 | 19.95 | 19.17 | 19.82 | 225,261 | +3.61% |
| 2026-07-23 | 19.06 | 19.2 | 18.7 | 19.13 | 380,324 | -0.88% |
| 2026-07-22 | 19.34 | 19.35 | 18.86 | 19.3 | 228,945 | -0.05% |
| 2026-07-21 | 19 | 19.51 | 18.66 | 19.31 | 491,592 | +1.31% |
| 2026-07-20 | 19.45 | 19.45 | 19.01 | 19.06 | 115,194 | -2.46% |
| 2026-07-17 | 19.52 | 19.97 | 19.3 | 19.54 | 285,976 | -0.61% |
| 2026-07-16 | 19.25 | 20.17 | 19.25 | 19.66 | 708,781 | +2.72% |
| 2026-07-15 | 18.7 | 19.23 | 18.58 | 19.14 | 336,403 | +2.03% |
| 2026-07-14 | 18.85 | 19.22 | 18.645 | 18.76 | 408,218 | -0.58% |
| 2026-07-13 | 18.91 | 19.45 | 18.635 | 18.87 | 380,404 | +0.11% |
| 2026-07-10 | 18.57 | 18.99 | 18.115 | 18.85 | 180,764 | +1.78% |
| 2026-07-09 | 17.84 | 18.66 | 17.5 | 18.52 | 232,498 | +3.75% |
| 2026-07-08 | 18.15 | 18.2 | 17.81 | 17.85 | 170,861 | -1.87% |
| 2026-07-07 | 18.72 | 18.99 | 18.16 | 18.19 | 153,312 | -1.94% |
| 2026-07-06 | 18.76 | 18.875 | 18.18 | 18.55 | 267,329 | -1.43% |
| 2026-07-02 | 19.64 | 19.825 | 18.82 | 18.82 | 225,422 | -4.03% |
| 2026-07-01 | 19.51 | 19.88 | 19.37 | 19.61 | 239,890 | +0.72% |
| 2026-06-30 | 19.46 | 19.7 | 19.21 | 19.47 | 373,305 | -0.15% |
| 2026-06-29 | 19.07 | 19.54 | 18.93 | 19.5 | 394,309 | +1.93% |
| 2026-06-26 | 18.2 | 19.5 | 18.183 | 19.13 | 1,499,450 | +5.05% |
| 2026-06-25 | 17.98 | 18.28 | 17.67 | 18.21 | 397,265 | +0.89% |
| 2026-06-24 | 17.53 | 18.36 | 17.53 | 18.05 | 457,922 | +3.08% |
| 2026-06-23 | 17 | 17.62 | 16.925 | 17.51 | 509,961 | +3.18% |
| 2026-06-22 | 17.21 | 17.47 | 16.5 | 16.97 | 357,454 | -2.13% |
| 2026-06-18 | 17.55 | 17.647 | 17.15 | 17.34 | 372,557 | -0.40% |
| 2026-06-17 | 16.79 | 17.49 | 16.79 | 17.41 | 392,736 | +2.71% |
| 2026-06-16 | 16.37 | 16.97 | 16.28 | 16.95 | 409,294 | +3.86% |
| 2026-06-15 | 16.49 | 16.75 | 16.17 | 16.32 | 340,685 | -0.24% |
| 2026-06-12 | 16.29 | 16.91 | 16.17 | 16.36 | 209,840 | +0.49% |
| 2026-06-11 | 16.08 | 16.33 | 15.63 | 16.28 | 247,533 | +1.56% |
| 2026-06-10 | 16.19 | 16.33 | 16 | 16.03 | 135,851 | -0.99% |
| 2026-06-09 | 15.71 | 16.22 | 15.71 | 16.19 | 176,168 | +3.19% |
| 2026-06-08 | 16.24 | 16.27 | 15.59 | 15.69 | 161,627 | -3.39% |
| 2026-06-05 | 16 | 16.37 | 15.92 | 16.24 | 265,642 | +1.25% |
| 2026-06-04 | 15.67 | 16.12 | 15.59 | 16.04 | 186,521 | +3.35% |
| 2026-06-03 | 16.3 | 16.38 | 15.5 | 15.52 | 301,470 | -5.42% |
| 2026-06-02 | 16.47 | 16.49 | 16.28 | 16.41 | 243,726 | -1.50% |
| 2026-06-01 | 16.87 | 16.96 | 16.39 | 16.66 | 310,178 | -1.94% |
| 2026-05-29 | 17.11 | 17.19 | 16.905 | 16.99 | 334,111 | -0.93% |
| 2026-05-28 | 17.09 | 17.27 | 17.04 | 17.15 | 155,412 | -0.06% |
| 2026-05-27 | 17.29 | 17.47 | 17.085 | 17.16 | 261,014 | -0.75% |
| 2026-05-26 | 17.14 | 17.37 | 17.015 | 17.29 | 178,137 | +1.41% |
| 2026-05-22 | 17.46 | 17.88 | 17.07 | 17.29 | 203,457 | -0.58% |
| 2026-05-21 | 17.22 | 17.52 | 16.925 | 17.39 | 333,215 | +0.69% |
| 2026-05-20 | 17.41 | 17.9 | 17.16 | 17.27 | 491,641 | -0.80% |
| 2026-05-19 | 17.29 | 17.5 | 17.14 | 17.41 | 297,200 | +0.35% |
| 2026-05-18 | 17.8 | 17.99 | 17.3 | 17.35 | 358,744 | -2.91% |
| 2026-05-15 | 18.51 | 18.565 | 17.61 | 17.87 | 279,933 | -4.39% |
| 2026-05-14 | 18.84 | 19.38 | 18.575 | 18.69 | 160,315 | +0.16% |
| 2026-05-13 | 19.12 | 19.2 | 18.61 | 18.66 | 199,752 | -2.96% |
| 2026-05-12 | 19.4 | 19.42 | 19.13 | 19.23 | 119,209 | -0.52% |