Jefferson Capital Inc. Co... (JCAP)
NASDAQ: JCAP
· Real-Time Price · USD
18.16
-0.06 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
18.16
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
JCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17.74 | 18.36 | 17.48 | 18.22 | 18.22 | 3.46% | 313,321 |
| Oct 1, 2025 | 17.20 | 17.71 | 17.03 | 17.61 | 17.61 | 2.03% | 167,300 |
| Sep 30, 2025 | 17.32 | 17.32 | 16.90 | 17.26 | 17.26 | 0.00% | 199,400 |
| Sep 29, 2025 | 17.15 | 17.33 | 16.91 | 17.26 | 17.26 | 0.64% | 144,500 |
| Sep 26, 2025 | 17.05 | 17.36 | 17.01 | 17.15 | 17.15 | 0.88% | 80,800 |
| Sep 25, 2025 | 17.15 | 17.20 | 16.83 | 17.00 | 17.00 | -1.51% | 99,400 |
| Sep 24, 2025 | 17.03 | 17.43 | 16.89 | 17.26 | 17.26 | -0.06% | 187,800 |
| Sep 23, 2025 | 18.00 | 18.03 | 17.17 | 17.27 | 17.27 | -4.00% | 196,800 |
| Sep 22, 2025 | 17.85 | 18.11 | 17.76 | 17.99 | 17.99 | 0.28% | 175,300 |
| Sep 19, 2025 | 18.54 | 18.54 | 17.88 | 17.94 | 17.94 | -2.71% | 2,262,300 |
| Sep 18, 2025 | 18.16 | 18.56 | 17.98 | 18.44 | 18.44 | 2.67% | 188,200 |
| Sep 17, 2025 | 18.27 | 18.55 | 17.83 | 17.96 | 17.96 | -1.10% | 253,800 |
| Sep 16, 2025 | 17.75 | 18.35 | 17.64 | 18.16 | 18.16 | 2.31% | 137,500 |
| Sep 15, 2025 | 18.39 | 18.49 | 17.65 | 17.75 | 17.75 | -3.48% | 187,900 |
| Sep 12, 2025 | 18.51 | 18.55 | 17.97 | 18.39 | 18.39 | -0.43% | 169,500 |
| Sep 11, 2025 | 17.89 | 18.60 | 17.54 | 18.47 | 18.47 | 2.38% | 228,000 |
| Sep 10, 2025 | 18.11 | 18.71 | 17.72 | 18.04 | 18.04 | -0.22% | 177,200 |
| Sep 9, 2025 | 18.80 | 19.09 | 18.01 | 18.08 | 18.08 | -3.16% | 183,900 |
| Sep 8, 2025 | 18.85 | 19.01 | 18.47 | 18.67 | 18.67 | 0.48% | 119,300 |
| Sep 5, 2025 | 18.67 | 18.78 | 18.06 | 18.58 | 18.58 | -0.32% | 111,500 |
Page 1 of 4