Jefferson Capital, Inc. - Common Stock (JCAP)

Last Price22.26

Change+0.16 (0.72%)

NASDAQ · Last Trade: Dec 17th, 12:09 PM EST

Historical Prices For Jefferson Capital, Inc. - Common Stock (JCAP)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	21.79	22.75	21.66	22.10	192,610	22.10
12/15/2025	22.00	22.07	21.54	21.80	123,605	21.80
12/12/2025	22.05	22.27	21.36	21.87	181,535	21.87
12/11/2025	21.34	22.25	20.20	22.04	269,541	22.04
12/10/2025	21.32	21.73	20.98	21.25	166,688	21.25
12/09/2025	20.74	21.58	20.65	21.42	144,608	21.42
12/08/2025	20.52	21.05	20.20	20.82	159,834	20.82
12/05/2025	21.08	21.08	20.16	20.35	132,023	20.35
12/04/2025	21.07	21.30	20.73	20.91	157,203	20.91
12/03/2025	20.70	21.51	20.55	21.07	169,675	21.07
12/02/2025	20.81	21.33	20.43	20.70	175,258	20.70
12/01/2025	20.70	21.00	20.41	20.76	183,740	20.76
11/28/2025	20.82	21.04	20.45	20.97	85,249	20.97
11/26/2025	21.19	21.44	20.70	20.92	128,426	20.92
11/25/2025	20.80	21.24	20.67	21.11	142,344	21.11
11/24/2025	21.01	21.52	20.50	21.41	161,339	21.17
11/21/2025	20.51	21.83	20.27	21.01	148,210	20.77
11/20/2025	21.79	21.95	20.51	20.75	149,040	20.52
11/19/2025	21.53	22.45	21.00	21.39	93,626	21.15
11/18/2025	21.57	22.37	21.29	21.46	122,333	21.22
11/17/2025	22.41	22.92	21.93	22.05	140,301	21.80
11/14/2025	21.71	22.53	20.15	22.15	269,859	21.90
11/13/2025	20.25	20.96	19.71	20.78	436,993	20.55
11/12/2025	21.09	21.12	20.16	20.24	119,316	20.01
11/11/2025	20.28	20.79	20.00	20.72	100,819	20.49
11/10/2025	19.74	20.37	19.47	20.21	97,585	19.99
11/07/2025	19.32	19.55	18.44	19.45	88,507	19.23
11/06/2025	19.67	19.79	19.12	19.32	88,654	19.10
11/05/2025	19.50	19.75	18.98	19.64	90,821	19.42
11/04/2025	18.90	19.50	18.71	19.41	195,498	19.19
11/03/2025	19.04	19.25	18.53	19.19	141,515	18.97
10/31/2025	18.56	18.91	18.03	18.88	91,179	18.67
10/30/2025	18.73	19.08	18.22	18.44	65,478	18.23
10/29/2025	19.10	19.50	18.40	18.85	106,227	18.64
10/28/2025	19.56	19.62	18.91	19.14	135,596	18.93
10/27/2025	18.76	19.57	18.73	19.47	133,522	19.25
10/24/2025	18.45	18.89	18.23	18.81	149,552	18.60
10/23/2025	18.33	18.44	18.11	18.39	98,957	18.18
10/22/2025	18.21	18.30	17.96	18.29	88,165	18.09
10/21/2025	18.10	18.47	17.96	18.23	115,527	18.03
10/20/2025	18.13	18.24	17.86	18.10	90,180	17.90
10/17/2025	17.62	18.24	17.53	18.06	131,941	17.86
10/16/2025	18.24	18.24	17.66	17.71	60,144	17.51
10/15/2025	18.10	18.26	17.89	18.16	97,084	17.96
10/14/2025	18.02	18.31	17.93	17.98	185,779	17.78
10/13/2025	17.63	18.23	17.39	18.20	103,487	18.00
10/10/2025	17.95	18.04	17.46	17.48	123,868	17.28
10/09/2025	17.94	18.23	17.82	17.89	115,107	17.69
10/08/2025	18.06	18.18	17.87	17.97	104,369	17.77
10/07/2025	17.95	18.33	17.62	18.06	292,999	17.86
10/06/2025	18.36	18.36	17.92	17.97	113,942	17.77
10/03/2025	18.24	18.31	17.71	18.16	200,454	17.96
10/02/2025	17.74	18.36	17.59	18.22	315,400	18.02
10/01/2025	17.20	17.71	17.03	17.61	167,334	17.41
9/30/2025	17.32	17.32	16.90	17.26	199,417	17.07
9/29/2025	17.15	17.33	16.91	17.26	144,548	17.07
9/26/2025	17.05	17.36	17.02	17.15	82,968	16.96
9/25/2025	17.15	17.20	16.83	17.00	99,415	16.81
9/24/2025	17.03	17.43	16.89	17.26	187,781	17.07
9/23/2025	18.00	18.03	17.17	17.27	196,847	17.08
9/22/2025	17.85	18.11	17.76	17.99	175,264	17.79
9/19/2025	18.54	18.54	17.88	17.94	2,262,519	17.74
9/18/2025	18.16	18.55	17.98	18.44	188,184	18.23
9/17/2025	18.27	18.55	17.83	17.96	253,843	17.76