Jefferson Capital, Inc. Common Stock (JCAP) NASDAQ

19.43

+0.13(+0.67%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.01	19.43	19.43	19.52	18.76	150,237
April 01, 2026	19.4	19.3	19.3	19.51	19.15	301,121
March 31, 2026	19.28	19.23	19.23	19.36	18.97	310,573
March 30, 2026	18.7	18.89	18.89	19.12	18.56	193,216
March 27, 2026	18.86	18.56	18.56	19.13	18.51	179,078
March 26, 2026	19.27	19.18	19.18	19.56	18.87	171,326
March 25, 2026	19.49	19.47	19.47	19.62	19	275,689
March 24, 2026	18.99	19.3	19.3	19.31	18.62	451,720
March 23, 2026	19.97	19.46	19.46	20.1	19.42	472,878
March 20, 2026	20.25	19.39	19.39	20.27	19.29	2.4M
March 19, 2026	20.13	20.25	20.25	20.4	20.02	305,907
March 18, 2026	20.27	20.13	20.13	20.55	20	247,814
March 17, 2026	20.06	20.27	20.27	20.57	20.06	219,980
March 16, 2026	19.99	20.02	20.02	20.3	19.79	307,515
March 13, 2026	19.5	19.82	19.82	20.22	18.77	388,571
March 12, 2026	20.53	20.36	20.36	20.57	20.05	209,294
March 11, 2026	20.96	20.78	20.78	21.23	20.58	149,680
March 10, 2026	21.01	20.99	20.99	21.32	20.85	229,086
March 09, 2026	21.32	21.01	21.01	21.32	20.75	282,029
March 06, 2026	21.43	21.38	21.38	22.01	21.18	379,224
March 05, 2026	21.1	21.76	21.76	21.79	21.1	437,615
March 04, 2026	20.5	21.1	21.1	21.36	20.21	392,251
March 03, 2026	20.35	20.34	20.34	20.5	20.02	488,838
March 02, 2026	20.22	20.72	20.72	21.08	20.01	190,006
February 27, 2026	20.72	20.63	20.63	20.88	20.1	519,007
February 26, 2026	20.51	20.9	20.9	20.92	20.3	143,049
February 25, 2026	20.34	20.51	20.51	20.6	19.98	151,844
February 24, 2026	19.99	20.05	20.05	20.08	19.29	191,156
February 23, 2026	21.01	20	20	21.03	19.94	281,300
February 20, 2026	21.1	21.1	0	21.42	20.98	403,441
February 19, 2026	21.1	21.1	0	21.17	20.95	162,635
February 18, 2026	21.38	21.22	0	21.62	21.17	180,404
February 17, 2026	21.3	21.33	0	21.49	21.01	151,803
February 13, 2026	21.49	21.24	0	21.8	21.14	144,400
February 12, 2026	22.1	21.5	0	22.75	21.2	159,200
February 11, 2026	22.8	22.07	0	23.15	22.03	265,200
February 10, 2026	22.24	22.48	0	22.6	21.93	283,200
February 09, 2026	21.88	22.11	0	22.65	21.77	107,204
February 06, 2026	21.19	21.96	0	22.02	21.05	266,109
February 05, 2026	21.34	21.02	0	21.34	20.71	321,200
February 04, 2026	21.32	21.32	0	21.71	20.56	200,313
February 03, 2026	21.69	21.19	0	21.69	20.74	391,325
February 02, 2026	21.38	21.67	0	21.87	21.27	396,500
January 30, 2026	21.31	21.37	0	21.37	20.95	146,300
January 29, 2026	21.72	21.26	0	21.83	20.98	191,600
January 28, 2026	22.59	21.54	0	22.82	21.5	302,731
January 27, 2026	22.41	22.51	0	22.57	22.07	240,600
January 26, 2026	22.29	22.4	0	22.41	22.03	125,100
January 23, 2026	22.68	22.21	0	22.68	22.05	147,041
January 22, 2026	22.5	22.63	0	22.92	22.05	153,100
January 21, 2026	21.95	22.3	0	22.3	21.7	248,346
January 20, 2026	22.2	21.87	0	22.38	21.69	239,000
January 16, 2026	22.83	22.55	0	23.03	22.33	381,400
January 15, 2026	22.84	22.79	0	23.24	22.7	201,547
January 14, 2026	23.3	23.11	0	23.59	22.7	168,557
January 13, 2026	22.94	23.37	0	23.8	22.94	296,118
January 12, 2026	23.3	22.89	0	23.51	22.16	437,735
January 09, 2026	22.11	23.3	0	23.74	21.58	1.72M
January 08, 2026	21.5	22	0	22.5	21.28	2.73M
January 07, 2026	20.3	20.64	0	20.97	20.05	1.01M