Jefferson Capital, Inc. (JCAP) Historical Prices

Time Period

Events

Rows:

JCAP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	20.12	20.32	19.66	19.72	19.72	-1.05%	269,915	0.92
Oct 29, 2026	19.63	20.38	19.63	19.93	19.93	+2.52%	242,808	0.83
Oct 28, 2026	20.03	20.14	19.18	19.44	19.44	-2.99%	325,386	1.11
Oct 27, 2026	20.29	20.40	19.97	20.04	20.04	-0.50%	218,835	0.75
Oct 26, 2026	20.56	20.93	20.10	20.14	20.14	-1.32%	196,756	0.67
Oct 23, 2026	20.64	20.64	20.24	20.41	20.41	-1.35%	199,706	0.67
Oct 22, 2026	20.77	21.10	20.63	20.69	20.69	-0.24%	140,475	0.47
Oct 21, 2026	20.87	20.87	20.49	20.74	20.74	-0.05%	187,433	0.62
Oct 20, 2026	20.45	20.92	20.44	20.75	20.75	+2.17%	186,967	0.61
Oct 19, 2026	20.56	20.58	20.27	20.31	20.31	-1.07%	139,596	0.46
Oct 16, 2026	20.86	21.08	20.50	20.53	20.53	-1.01%	136,166	0.44
Oct 15, 2026	20.62	20.84	20.46	20.74	20.74	+2.17%	214,904	0.69
Oct 14, 2026	20.20	20.41	19.99	20.30	20.30	-1.17%	199,176	0.64
Oct 13, 2026	20.40	20.61	20.23	20.54	20.54	+0.93%	164,254	0.51
Oct 12, 2026	19.97	20.44	19.77	20.35	20.35	+2.11%	244,672	0.76
Oct 09, 2026	20.00	20.08	19.88	19.93	19.93	-0.10%	210,225	0.65
Oct 08, 2026	19.85	20.05	19.71	19.95	19.95	-0.35%	310,758	0.95
Oct 07, 2026	19.77	20.11	19.54	20.02	20.02	+0.81%	450,928	1.40
Oct 06, 2026	19.81	19.92	19.58	19.86	19.86	+0.97%	246,273	0.77
Oct 05, 2026	19.24	19.85	19.18	19.67	19.67	+2.18%	241,892	0.76
Oct 02, 2026	19.35	19.89	19.16	19.25	19.25	+0.60%	373,796	1.18
Oct 01, 2026	18.98	19.20	18.76	19.14	19.14	+0.29%	323,506	1.02
Sep 30, 2026	19.11	19.22	18.93	19.08	19.08	-0.21%	219,857	0.70
Sep 29, 2026	19.32	19.39	18.84	19.12	19.12	-1.04%	232,721	0.75
Sep 28, 2026	19.36	19.44	18.92	19.32	19.32	-0.72%	332,638	1.07
Sep 25, 2026	19.54	19.58	19.17	19.46	19.46	-0.41%	211,230	0.67
Sep 24, 2026	19.07	19.66	19.00	19.54	19.54	+2.41%	215,869	0.68
Sep 23, 2026	19.76	19.80	19.07	19.08	19.08	-4.07%	197,043	0.58
Sep 22, 2026	20.49	20.50	19.82	19.89	19.89	-1.78%	186,483	0.55
Sep 21, 2026	20.57	20.75	20.02	20.25	20.25	-1.41%	180,240	0.52
Sep 18, 2026	20.17	20.64	20.02	20.54	20.54	+0.34%	741,855	2.18
Sep 17, 2026	20.77	20.77	20.32	20.47	20.47	-0.10%	172,141	0.50
Sep 16, 2026	21.27	21.27	20.35	20.49	20.49	-2.24%	223,874	0.66
Sep 15, 2026	21.35	21.35	20.52	20.96	20.96	-2.56%	352,277	1.03
Sep 14, 2026	21.37	21.69	21.10	21.51	21.51	+0.61%	205,752	0.60
Sep 11, 2026	21.40	21.50	21.13	21.38	21.38	+0.85%	183,699	0.53
Sep 10, 2026	21.49	21.80	21.09	21.20	21.20	-1.62%	168,449	0.48
Sep 09, 2026	21.61	21.73	21.35	21.55	21.55	-0.55%	205,214	0.59
Sep 08, 2026	21.25	21.93	21.02	21.67	21.67	+1.50%	277,715	0.79
Sep 07, 2026	21.17	21.81	21.02	21.35	21.35	+0.00%	0	0.00
Sep 04, 2026	21.17	21.81	21.02	21.35	21.35	-0.14%	221,433	0.63
Sep 03, 2026	21.34	21.80	21.05	21.38	21.38	+1.09%	234,519	0.67
Sep 02, 2026	20.76	21.17	20.76	21.15	21.15	+2.32%	144,572	0.41
Sep 01, 2026	20.78	21.04	20.51	20.67	20.67	-0.67%	207,911	0.59
Aug 31, 2026	21.07	21.07	20.62	20.81	20.81	-1.33%	245,802	0.70
Aug 28, 2026	21.72	21.87	20.95	21.09	21.09	-2.77%	271,803	0.77
Aug 27, 2026	21.06	21.80	20.93	21.69	21.69	+2.21%	284,724	0.81
Aug 26, 2026	21.77	21.95	21.20	21.22	21.22	-2.93%	289,845	0.82
Aug 25, 2026	22.24	22.28	21.80	21.86	21.86	-1.13%	138,979	0.39
Aug 24, 2026	22.13	22.47	21.99	22.11	22.11	+0.27%	237,182	0.67

Rows:

Jefferson Capital, Inc. historical prices

Jefferson Capital, Inc. (JCAP) Historical Prices

Become an Expert with TipRanks Premium