5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
+8.75%
YEAR-TO-DATE PERFORMANCE
-5.95%
Jefferson Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.79 | $20.45 (-1.65%) | $20.81 | $20.35 | 63.38 K | $1.19 B |
| 05/05/2026 | $20.29 | $20.53 (1.18%) | $20.62 | $20.18 | 110.50 K | $1.20 B |
| 05/04/2026 | $20.80 | $20.11 (-3.32%) | $20.91 | $20.05 | 154.22 K | $1.17 B |
| 05/01/2026 | $20.86 | $20.87 (0.05%) | $21.23 | $20.80 | 245.30 K | $1.22 B |
| 04/30/2026 | $20.40 | $20.74 (1.67%) | $20.79 | $20.40 | 182.50 K | $1.21 B |
| 04/29/2026 | $20.69 | $20.59 (-0.48%) | $20.75 | $20.31 | 131.71 K | $1.20 B |
| 04/28/2026 | $20.81 | $20.88 (0.34%) | $21.00 | $20.72 | 153.02 K | $1.22 B |
| 04/27/2026 | $20.39 | $20.80 (2.01%) | $20.99 | $20.39 | 207.10 K | $1.21 B |
| 04/24/2026 | $20.61 | $20.44 (-0.82%) | $20.61 | $20.30 | 219.40 K | $1.19 B |
| 04/23/2026 | $20.36 | $20.62 (1.28%) | $20.68 | $20.20 | 137.52 K | $1.20 B |
| 04/22/2026 | $20.66 | $20.38 (-1.36%) | $20.74 | $20.05 | 300.72 K | $1.19 B |
| 04/21/2026 | $21.22 | $20.44 (-3.68%) | $21.42 | $20.24 | 288.15 K | $1.19 B |
| 04/20/2026 | $21.31 | $21.15 (-0.75%) | $21.63 | $21.10 | 375.30 K | $1.23 B |
| 04/17/2026 | $20.96 | $21.28 (1.53%) | $21.66 | $20.80 | 807.10 K | $1.24 B |
| 04/16/2026 | $20.77 | $20.63 (-0.67%) | $20.99 | $20.43 | 302.42 K | $1.20 B |
| 04/15/2026 | $20.50 | $20.79 (1.41%) | $20.95 | $20.40 | 271.00 K | $1.21 B |
| 04/14/2026 | $20.10 | $20.50 (1.99%) | $20.52 | $20.01 | 274.95 K | $1.19 B |
| 04/13/2026 | $19.97 | $19.96 (-0.05%) | $20.27 | $19.64 | 183.30 K | $1.16 B |
| 04/10/2026 | $19.98 | $20.01 (0.15%) | $20.17 | $19.79 | 225.00 K | $1.17 B |
| 04/09/2026 | $19.55 | $19.95 (2.05%) | $20.05 | $19.53 | 265.43 K | $1.16 B |
| 04/08/2026 | $20.00 | $19.61 (-1.95%) | $20.24 | $19.47 | 428.44 K | $1.14 B |
| 04/07/2026 | $19.43 | $19.62 (0.98%) | $19.74 | $19.12 | 432.61 K | $1.14 B |
| 04/06/2026 | $19.44 | $19.49 (0.26%) | $19.60 | $19.35 | 278.20 K | $1.14 B |
| 04/02/2026 | $19.01 | $19.43 (2.21%) | $19.52 | $18.76 | 150.24 K | $1.13 B |
| 04/01/2026 | $19.40 | $19.30 (-0.52%) | $19.51 | $19.15 | 301.12 K | $1.12 B |
| 03/31/2026 | $19.28 | $19.23 (-0.26%) | $19.36 | $18.97 | 322.66 K | $1.12 B |
| 03/30/2026 | $18.70 | $18.89 (1.02%) | $19.12 | $18.56 | 202.10 K | $1.10 B |
| 03/27/2026 | $18.86 | $18.56 (-1.59%) | $19.13 | $18.51 | 179.10 K | $1.08 B |
| 03/26/2026 | $19.27 | $19.14 (-0.67%) | $19.56 | $18.87 | 213.50 K | $1.12 B |
| 03/25/2026 | $19.49 | $19.47 (-0.1%) | $19.62 | $19.00 | 329.20 K | $1.13 B |
| 03/24/2026 | $18.99 | $19.30 (1.63%) | $19.31 | $18.62 | 451.90 K | $1.12 B |
| 03/23/2026 | $19.97 | $19.46 (-2.55%) | $20.10 | $19.42 | 472.90 K | $1.13 B |
| 03/20/2026 | $20.25 | $19.39 (-4.25%) | $20.27 | $19.29 | 2.40 M | $1.13 B |
| 03/19/2026 | $20.13 | $20.25 (0.6%) | $20.40 | $20.02 | 306.67 K | $1.18 B |
| 03/18/2026 | $20.27 | $20.13 (-0.69%) | $20.57 | $19.98 | 470.02 K | $1.17 B |
| 03/17/2026 | $20.06 | $20.27 (1.05%) | $20.57 | $20.06 | 220.00 K | $1.18 B |
| 03/16/2026 | $19.99 | $20.02 (0.15%) | $20.30 | $19.79 | 353.35 K | $1.17 B |
| 03/13/2026 | $19.50 | $19.82 (1.64%) | $20.22 | $18.77 | 389.01 K | $1.15 B |
| 03/12/2026 | $20.53 | $20.36 (-0.83%) | $20.57 | $20.05 | 209.30 K | $1.19 B |
| 03/11/2026 | $20.96 | $20.78 (-0.86%) | $21.23 | $20.58 | 149.70 K | $1.21 B |
| 03/10/2026 | $21.01 | $20.99 (-0.1%) | $21.32 | $20.85 | 231.00 K | $430.15 M |
| 03/09/2026 | $21.32 | $21.01 (-1.45%) | $21.32 | $20.75 | 284.45 K | $430.56 M |
| 03/06/2026 | $21.43 | $21.38 (-0.23%) | $22.01 | $21.18 | 379.22 K | $438.14 M |
| 03/05/2026 | $21.10 | $21.76 (3.13%) | $21.79 | $21.10 | 437.62 K | $445.93 M |
| 03/04/2026 | $20.50 | $21.10 (2.93%) | $21.36 | $20.21 | 411.04 K | $432.40 M |
| 03/03/2026 | $20.35 | $20.34 (-0.05%) | $20.50 | $20.02 | 515.12 K | $416.83 M |
| 03/02/2026 | $20.22 | $20.72 (2.47%) | $21.08 | $20.01 | 190.01 K | $424.61 M |
| 02/27/2026 | $20.72 | $20.63 (-0.43%) | $20.88 | $20.10 | 519.01 K | $422.77 M |
| 02/26/2026 | $20.51 | $20.90 (1.9%) | $20.92 | $20.30 | 143.05 K | $428.30 M |
| 02/25/2026 | $20.34 | $20.51 (0.84%) | $20.60 | $19.98 | 151.84 K | $420.31 M |
| 02/24/2026 | $19.99 | $20.05 (0.3%) | $20.08 | $19.29 | 191.16 K | $410.88 M |
| 02/23/2026 | $21.01 | $20.00 (-4.81%) | $21.03 | $19.94 | 281.30 K | $409.86 M |
| 02/20/2026 | $21.10 | $21.10 (0%) | $21.42 | $20.98 | 403.44 K | $432.40 M |
| 02/19/2026 | $21.10 | $21.10 (0%) | $21.17 | $20.95 | 162.64 K | $432.40 M |
| 02/18/2026 | $21.38 | $21.22 (-0.75%) | $21.62 | $21.17 | 180.40 K | $434.86 M |
| 02/17/2026 | $21.30 | $21.33 (0.14%) | $21.49 | $21.01 | 151.80 K | $437.12 M |
| 02/13/2026 | $21.49 | $21.24 (-1.16%) | $21.80 | $21.14 | 144.40 K | $435.27 M |
| 02/12/2026 | $22.10 | $21.50 (-2.71%) | $22.75 | $21.20 | 159.20 K | $440.60 M |
| 02/11/2026 | $22.80 | $22.07 (-3.2%) | $23.15 | $22.03 | 265.20 K | $452.28 M |
| 02/10/2026 | $22.24 | $22.48 (1.08%) | $22.60 | $21.93 | 283.20 K | $460.68 M |
| 02/09/2026 | $21.88 | $22.11 (1.05%) | $22.65 | $21.77 | 107.20 K | $453.10 M |
| 02/06/2026 | $21.19 | $21.96 (3.63%) | $22.02 | $21.05 | 266.11 K | $450.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
