Jefferson Capital, Inc. Common Stock (JCAP) NASDAQ

15.87

+0.3534(+2.28%)

Updated at June 04 01:00PM

Currency In USD

JCAP Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 03, 202616.315.5215.5216.3815.51300,318
June 02, 202616.4716.4116.4116.4916.28221,882
June 01, 202616.8716.6616.6616.9616.39310,161
May 29, 202617.1116.9916.9917.1916.91334,005
May 28, 202617.0917.1517.1517.2717.04155,412
May 27, 202617.2917.1617.1617.4717.09248,796
May 26, 202617.1417.2917.2917.3717.02178,137
May 22, 202617.4617.2917.2917.8817.07183,981
May 21, 202617.2217.3917.3917.5216.93333,214
May 20, 202617.4117.2717.2717.917.16319,213
May 19, 202617.2917.4117.4117.517.14266,776
May 18, 202617.817.3517.3517.9917.3309,760
May 15, 202618.5117.8717.8718.5717.61279,933
May 14, 202618.8418.6918.6919.3818.58158,722
May 13, 202619.1218.6618.6619.218.61191,275
May 12, 202619.419.2319.2319.4219.13115,954
May 11, 202619.9119.3319.3320.1319.29208,041
May 08, 202620.4219.9619.9620.4219.66216,795
May 07, 202620.5220.420.420.8820.3345,111
May 06, 202620.7920.3820.3820.8120.35174,317
May 05, 202620.2920.5320.5320.6220.18110,466
May 04, 202620.820.1120.1120.9120.05136,551
May 01, 202620.8620.8720.8721.2320.8241,479
April 30, 202620.420.7420.7420.7920.4177,649
April 29, 202620.6920.5920.5920.7520.31118,168
April 28, 202620.8120.8820.882120.72152,921
April 27, 202620.3920.820.820.9920.39206,602
April 24, 202620.6120.4420.4420.6120.3180,601
April 23, 202620.3620.6220.6220.6320.2112,959
April 22, 202620.6620.3820.3820.7420.05277,767
April 21, 202621.2220.4420.4421.4220.24270,732
April 20, 202621.3121.1521.1521.6321.1319,015
April 17, 202620.9621.2821.2821.6620.8804,316
April 16, 202620.7720.6320.6320.9920.43301,789
April 15, 202620.520.7920.7920.9520.4270,966
April 14, 202620.120.520.520.5220.01274,948
April 13, 202619.9719.9619.9620.2719.64183,278
April 10, 202619.9820.0120.0120.1719.79169,196
April 09, 202619.5519.9519.9520.0519.53265,434
April 08, 20262019.6119.6120.2419.47422,796
April 07, 202619.4319.6219.6219.7419.12432,613
April 06, 202619.4419.4919.4919.619.35278,194
April 02, 202619.0119.4319.4319.5218.76150,237
April 01, 202619.419.319.319.5119.15301,121
March 31, 202619.2819.2319.2319.3618.97310,573
March 30, 202618.718.8918.8919.1218.56193,216
March 27, 202618.8618.5618.5619.1318.51179,078
March 26, 202619.2719.1819.1419.5618.87171,326
March 25, 202619.4919.4719.4719.6219275,689
March 24, 202618.9919.319.319.3118.62451,720
March 23, 202619.9719.4619.2220.119.42472,878
March 20, 202620.2519.3919.1520.2719.292.4M
March 19, 202620.1320.252020.420.02305,907
March 18, 202620.2720.1319.8820.5520247,814
March 17, 202620.0620.2720.0220.5720.06219,980
March 16, 202619.9920.0219.7720.319.79307,515
March 13, 202619.519.8219.5820.2218.77388,571
March 12, 202620.5320.3620.1120.5720.05209,294
March 11, 202620.9620.7820.5221.2320.58149,680
March 10, 202621.0120.9920.7321.3220.85229,086
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved