Jefferson Capital Inc. Co... (JCAP)
NASDAQ: JCAP
· Real-Time Price · USD
18.92
0.29 (1.56%)
At close: Aug 18, 2025, 3:59 PM
18.89
-0.16%
After-hours: Aug 18, 2025, 04:58 PM EDT
JCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.72 | 19.47 | 18.04 | 18.96 | 18.96 | 1.77% | 234,669 |
| Aug 15, 2025 | 18.89 | 18.89 | 17.58 | 18.63 | 18.63 | -1.27% | 345,200 |
| Aug 14, 2025 | 18.17 | 18.90 | 17.89 | 18.87 | 18.87 | 2.78% | 141,500 |
| Aug 13, 2025 | 17.55 | 18.56 | 17.25 | 18.36 | 18.36 | 4.44% | 143,100 |
| Aug 12, 2025 | 17.33 | 17.64 | 17.21 | 17.58 | 17.58 | 0.63% | 173,900 |
| Aug 11, 2025 | 17.63 | 17.70 | 17.19 | 17.47 | 17.47 | -0.80% | 140,500 |
| Aug 8, 2025 | 17.22 | 17.64 | 16.85 | 17.61 | 17.61 | 2.92% | 261,567 |
| Aug 7, 2025 | 17.19 | 17.22 | 16.71 | 17.11 | 17.11 | 0.47% | 104,300 |
| Aug 6, 2025 | 17.14 | 17.27 | 16.76 | 17.03 | 17.03 | -0.58% | 56,800 |
| Aug 5, 2025 | 17.38 | 17.75 | 16.81 | 17.13 | 17.13 | -1.44% | 155,200 |
| Aug 4, 2025 | 16.20 | 17.80 | 16.04 | 17.38 | 17.38 | 6.82% | 194,800 |
| Aug 1, 2025 | 16.53 | 16.95 | 15.98 | 16.27 | 16.27 | -3.56% | 283,200 |
| Jul 31, 2025 | 16.54 | 16.92 | 16.46 | 16.87 | 16.87 | 1.20% | 105,100 |
| Jul 30, 2025 | 16.31 | 16.88 | 16.18 | 16.67 | 16.67 | 1.46% | 51,400 |
| Jul 29, 2025 | 16.98 | 16.98 | 16.35 | 16.43 | 16.43 | -2.90% | 120,600 |
| Jul 28, 2025 | 17.03 | 17.03 | 16.79 | 16.92 | 16.92 | -0.35% | 104,600 |
| Jul 25, 2025 | 16.65 | 17.03 | 16.57 | 16.98 | 16.98 | 1.37% | 75,000 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.50 | 16.75 | 16.75 | -1.12% | 68,600 |
| Jul 23, 2025 | 16.90 | 17.05 | 16.63 | 16.94 | 16.94 | 0.12% | 45,500 |
| Jul 22, 2025 | 16.50 | 16.92 | 16.35 | 16.92 | 16.92 | 1.68% | 224,922 |