Jefferson Capital Inc. Co... (JCAP)
NASDAQ: JCAP
· Real-Time Price · USD
18.39
-0.08 (-0.43%)
At close: Sep 12, 2025, 3:59 PM
18.39
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
JCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.89 | 18.60 | 17.54 | 18.47 | 18.47 | 2.38% | 226,410 |
| 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 |
| Sep 4, 2025 | 19.19 | 19.34 | 18.30 | 18.64 | 18.64 | -3.02% | 115,400 |
| Sep 3, 2025 | 19.18 | 19.35 | 18.90 | 19.22 | 19.22 | 1.53% | 154,900 |
| Sep 2, 2025 | 18.72 | 19.46 | 18.35 | 18.93 | 18.93 | 0.64% | 127,400 |
| Aug 29, 2025 | 19.47 | 19.87 | 18.62 | 18.81 | 18.81 | -3.49% | 89,600 |
| Aug 28, 2025 | 19.37 | 20.25 | 19.27 | 19.49 | 19.49 | 0.62% | 188,800 |
| Aug 27, 2025 | 19.70 | 19.91 | 19.12 | 19.37 | 19.37 | -1.63% | 166,000 |
| Aug 26, 2025 | 19.50 | 20.30 | 19.40 | 19.69 | 19.69 | 1.08% | 219,500 |
| Aug 25, 2025 | 18.59 | 19.69 | 18.46 | 19.48 | 19.48 | 3.34% | 207,500 |
| Aug 22, 2025 | 17.93 | 19.08 | 17.93 | 18.85 | 18.61 | 5.25% | 198,100 |
| Aug 21, 2025 | 17.96 | 18.00 | 17.58 | 17.91 | 17.68 | -0.28% | 133,500 |
| Aug 20, 2025 | 18.47 | 18.47 | 17.61 | 17.96 | 17.73 | -3.34% | 137,600 |
| Aug 19, 2025 | 18.87 | 19.08 | 18.40 | 18.58 | 18.34 | -2.00% | 191,200 |
| Aug 18, 2025 | 18.72 | 19.47 | 18.04 | 18.96 | 18.72 | 1.77% | 235,200 |
| Aug 15, 2025 | 18.89 | 18.89 | 17.58 | 18.63 | 18.39 | -1.27% | 345,200 |
| Aug 14, 2025 | 18.17 | 18.90 | 17.89 | 18.87 | 18.63 | 2.78% | 141,500 |