Jefferson Capital, Inc. JCAP
NASDAQ · United States · Finance
$18.82-0.26 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.99 | -0.47% | $18.98 | $19.05 | $18.79 | 11.98K |
| 2026-09-30 | $19.08 | -0.21% | $19.11 | $19.22 | $18.93 | 219.90K |
| 2026-09-29 | $19.12 | -1.04% | $19.32 | $19.39 | $18.83 | 232.70K |
| 2026-09-28 | $19.32 | -0.72% | $19.36 | $19.44 | $18.92 | 332.60K |
| 2026-09-25 | $19.46 | -0.41% | $19.54 | $19.58 | $19.17 | 211.20K |
| 2026-09-24 | $19.54 | +2.41% | $19.07 | $19.66 | $19.00 | 215.90K |
| 2026-09-23 | $19.08 | -4.07% | $19.76 | $19.80 | $19.07 | 197.00K |
| 2026-09-22 | $19.89 | -1.78% | $20.49 | $20.50 | $19.82 | 186.50K |
| 2026-09-21 | $20.25 | -1.41% | $20.57 | $20.75 | $20.02 | 180.20K |
| 2026-09-18 | $20.54 | +0.34% | $20.17 | $20.64 | $20.02 | 741.90K |
| 2026-09-17 | $20.47 | -0.10% | $20.77 | $20.77 | $20.32 | 172.10K |
| 2026-09-16 | $20.49 | -2.24% | $21.27 | $21.27 | $20.34 | 223.90K |
| 2026-09-15 | $20.96 | -2.56% | $21.35 | $21.35 | $20.51 | 352.30K |
| 2026-09-14 | $21.51 | +0.61% | $21.37 | $21.68 | $21.10 | 205.80K |
| 2026-09-11 | $21.38 | +0.85% | $21.40 | $21.50 | $21.13 | 183.70K |
| 2026-09-10 | $21.20 | -1.62% | $21.49 | $21.80 | $21.08 | 168.40K |
| 2026-09-09 | $21.55 | -0.55% | $21.61 | $21.73 | $21.35 | 205.20K |
| 2026-09-08 | $21.67 | +1.50% | $21.25 | $21.93 | $21.02 | 277.70K |
| 2026-09-04 | $21.35 | -0.14% | $21.17 | $21.81 | $21.02 | 221.40K |
| 2026-09-03 | $21.38 | +1.09% | $21.34 | $21.80 | $21.05 | 234.50K |
| 2026-09-02 | $21.15 | +2.32% | $20.76 | $21.17 | $20.76 | 144.60K |
| 2026-09-01 | $20.67 | -0.67% | $20.78 | $21.04 | $20.51 | 220.80K |
| 2026-08-31 | $20.81 | -1.33% | $21.07 | $21.07 | $20.62 | 245.80K |
| 2026-08-28 | $21.09 | -2.77% | $21.72 | $21.86 | $20.95 | 271.80K |
| 2026-08-27 | $21.69 | +2.21% | $21.06 | $21.80 | $20.93 | 284.70K |
| 2026-08-26 | $21.22 | -2.93% | $21.77 | $21.95 | $21.20 | 289.80K |
| 2026-08-25 | $21.86 | -1.13% | $22.24 | $22.28 | $21.80 | 139.00K |
| 2026-08-24 | $22.11 | -0.81% | $22.13 | $22.47 | $21.99 | 237.20K |
| 2026-08-21 | $22.29 | -0.22% | $22.34 | $22.79 | $22.21 | 520.40K |
| 2026-08-20 | $22.34 | -4.57% | $23.12 | $23.41 | $21.90 | 358.10K |
| 2026-08-19 | $23.41 | +0.39% | $23.63 | $23.89 | $23.27 | 341.50K |
| 2026-08-18 | $23.32 | -1.40% | $23.47 | $23.75 | $23.25 | 351.60K |
| 2026-08-17 | $23.65 | -1.46% | $23.87 | $24.44 | $23.52 | 610.10K |
| 2026-08-14 | $24.00 | +11.06% | $23.05 | $24.28 | $21.98 | 1.48M |
| 2026-08-13 | $21.61 | +2.42% | $21.29 | $21.86 | $21.14 | 594.30K |
| 2026-08-12 | $21.10 | +0.09% | $21.02 | $21.45 | $20.94 | 270.90K |
| 2026-08-11 | $21.08 | -0.05% | $21.19 | $21.30 | $20.90 | 385.80K |
| 2026-08-10 | $21.09 | -0.61% | $21.04 | $21.15 | $20.70 | 277.00K |
| 2026-08-07 | $21.22 | +1.48% | $20.99 | $21.63 | $20.49 | 458.30K |
| 2026-08-06 | $20.91 | +2.35% | $20.44 | $21.14 | $20.42 | 827.50K |
| 2026-08-05 | $20.43 | -0.20% | $20.67 | $20.75 | $20.31 | 228.10K |
| 2026-08-04 | $20.47 | -0.82% | $20.57 | $20.75 | $20.35 | 221.60K |
| 2026-08-03 | $20.64 | +2.64% | $20.31 | $20.72 | $20.17 | 290.50K |
| 2026-07-31 | $20.11 | +0.25% | $20.04 | $20.19 | $19.71 | 268.10K |
| 2026-07-30 | $20.06 | -1.47% | $20.32 | $20.39 | $19.77 | 232.60K |
| 2026-07-29 | $20.36 | -0.83% | $20.52 | $20.67 | $20.11 | 327.40K |
| 2026-07-28 | $20.53 | +0.49% | $20.50 | $20.97 | $20.22 | 400.70K |
| 2026-07-27 | $20.43 | +3.08% | $20.06 | $20.45 | $20.06 | 306.60K |
| 2026-07-24 | $19.82 | +3.61% | $19.17 | $19.95 | $19.17 | 225.30K |
| 2026-07-23 | $19.13 | -0.88% | $19.06 | $19.20 | $18.70 | 380.30K |
| 2026-07-22 | $19.30 | -0.05% | $19.34 | $19.35 | $18.86 | 228.90K |
| 2026-07-21 | $19.31 | +1.31% | $19.00 | $19.51 | $18.66 | 491.60K |
| 2026-07-20 | $19.06 | -2.46% | $19.45 | $19.45 | $19.01 | 115.20K |
| 2026-07-17 | $19.54 | -0.61% | $19.52 | $19.97 | $19.30 | 286.00K |
| 2026-07-16 | $19.66 | +2.72% | $19.25 | $20.17 | $19.25 | 708.70K |
| 2026-07-15 | $19.14 | +2.03% | $18.70 | $19.23 | $18.58 | 336.40K |
| 2026-07-14 | $18.76 | -0.58% | $18.85 | $19.22 | $18.65 | 408.20K |
| 2026-07-13 | $18.87 | +0.11% | $18.91 | $19.45 | $18.64 | 380.40K |
| 2026-07-10 | $18.85 | +1.78% | $18.57 | $18.99 | $18.11 | 180.80K |
| 2026-07-09 | $18.52 | +3.75% | $17.84 | $18.66 | $17.50 | 232.50K |
| 2026-07-08 | $17.85 | -1.87% | $18.15 | $18.20 | $17.81 | 170.70K |
| 2026-07-07 | $18.19 | -1.94% | $18.72 | $18.99 | $18.16 | 153.30K |
| 2026-07-06 | $18.55 | -1.43% | $18.76 | $18.88 | $18.18 | 267.30K |
| 2026-07-02 | $18.82 | -4.03% | $19.64 | $19.83 | $18.82 | 225.40K |
| 2026-07-01 | $19.61 | +0.72% | $19.51 | $19.88 | $19.37 | 239.90K |
| 2026-06-30 | $19.47 | -0.15% | $19.46 | $19.70 | $19.21 | 373.30K |
| 2026-06-29 | $19.50 | +1.93% | $19.07 | $19.54 | $18.93 | 394.30K |
| 2026-06-26 | $19.13 | +5.05% | $18.20 | $19.50 | $18.18 | 1.50M |
| 2026-06-25 | $18.21 | +0.89% | $17.98 | $18.28 | $17.67 | 397.30K |
| 2026-06-24 | $18.05 | +3.08% | $17.53 | $18.36 | $17.53 | 457.90K |
| 2026-06-23 | $17.51 | +3.18% | $17.00 | $17.62 | $16.92 | 510.00K |
| 2026-06-22 | $16.97 | -2.13% | $17.21 | $17.47 | $16.50 | 357.40K |
| 2026-06-18 | $17.34 | -0.40% | $17.55 | $17.65 | $17.15 | 372.60K |
| 2026-06-17 | $17.41 | +2.71% | $16.79 | $17.49 | $16.79 | 392.70K |
| 2026-06-16 | $16.95 | +3.86% | $16.37 | $16.97 | $16.28 | 409.30K |
| 2026-06-15 | $16.32 | -0.24% | $16.49 | $16.75 | $16.17 | 340.70K |
| 2026-06-12 | $16.36 | +0.49% | $16.29 | $16.91 | $16.17 | 209.80K |
| 2026-06-11 | $16.28 | +1.56% | $16.08 | $16.33 | $15.63 | 247.50K |
| 2026-06-10 | $16.03 | -0.99% | $16.19 | $16.33 | $16.00 | 135.90K |
| 2026-06-09 | $16.19 | +3.19% | $15.71 | $16.22 | $15.71 | 176.20K |
| 2026-06-08 | $15.69 | -3.39% | $16.24 | $16.27 | $15.59 | 161.60K |
| 2026-06-05 | $16.24 | +1.25% | $16.00 | $16.37 | $15.92 | 265.60K |
| 2026-06-04 | $16.04 | +3.35% | $15.67 | $16.12 | $15.59 | 186.50K |
| 2026-06-03 | $15.52 | -5.42% | $16.30 | $16.38 | $15.50 | 301.40K |
| 2026-06-02 | $16.41 | -1.50% | $16.47 | $16.49 | $16.28 | 243.70K |
| 2026-06-01 | $16.66 | -1.94% | $16.87 | $16.96 | $16.39 | 310.20K |
| 2026-05-29 | $16.99 | -0.93% | $17.11 | $17.19 | $16.91 | 334.10K |
| 2026-05-28 | $17.15 | -0.06% | $17.09 | $17.27 | $17.04 | 155.40K |
| 2026-05-27 | $17.16 | -0.75% | $17.29 | $17.47 | $17.08 | 261.00K |
| 2026-05-26 | $17.29 | 0.00% | $17.14 | $17.37 | $17.01 | 178.10K |