5 DAY PERFORMANCE
+6.54%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
+2.84%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
+6.98%
Jefferson Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.87 | $20.82 (-0.24%) | $21.28 | $20.46 | 191.21 K | |
| 11/04/2026 | $20.66 | $20.64 (-0.1%) | $21.24 | $20.41 | 296.00 K | $1.15 B |
| 11/03/2026 | $20.34 | $20.08 (-1.28%) | $20.40 | $20.00 | 178.20 K | $1.12 B |
| 11/02/2026 | $20.01 | $20.28 (1.35%) | $20.73 | $20.01 | 208.74 K | $1.13 B |
| 10/30/2026 | $20.12 | $19.72 (-1.99%) | $20.32 | $19.66 | 269.92 K | $1.10 B |
| 10/29/2026 | $19.63 | $19.93 (1.53%) | $20.38 | $19.63 | 242.81 K | $1.11 B |
| 10/28/2026 | $20.03 | $19.44 (-2.95%) | $20.14 | $19.18 | 325.40 K | $1.08 B |
| 10/27/2026 | $20.29 | $20.04 (-1.23%) | $20.40 | $19.97 | 218.84 K | $1.11 B |
| 10/26/2026 | $20.56 | $20.14 (-2.04%) | $20.93 | $20.10 | 196.80 K | $1.12 B |
| 10/23/2026 | $20.64 | $20.41 (-1.11%) | $20.64 | $20.24 | 199.71 K | $1.13 B |
| 10/22/2026 | $20.77 | $20.69 (-0.39%) | $21.10 | $20.63 | 140.50 K | $1.15 B |
| 10/21/2026 | $20.87 | $20.74 (-0.62%) | $20.87 | $20.49 | 187.43 K | $1.15 B |
| 10/20/2026 | $20.45 | $20.75 (1.47%) | $20.92 | $20.43 | 187.00 K | $1.15 B |
| 10/19/2026 | $20.56 | $20.31 (-1.22%) | $20.58 | $20.27 | 139.60 K | $1.13 B |
| 10/16/2026 | $20.86 | $20.53 (-1.58%) | $21.08 | $20.50 | 136.20 K | $1.14 B |
| 10/15/2026 | $20.62 | $20.74 (0.58%) | $20.84 | $20.46 | 214.90 K | $1.15 B |
| 10/14/2026 | $20.20 | $20.30 (0.5%) | $20.41 | $19.99 | 199.20 K | $1.13 B |
| 10/13/2026 | $20.40 | $20.54 (0.69%) | $20.61 | $20.23 | 164.30 K | $1.14 B |
| 10/12/2026 | $19.97 | $20.35 (1.9%) | $20.44 | $19.77 | 244.70 K | $1.13 B |
| 10/09/2026 | $20.00 | $19.93 (-0.35%) | $20.08 | $19.88 | 210.23 K | $1.11 B |
| 10/08/2026 | $19.85 | $19.95 (0.5%) | $20.05 | $19.71 | 310.80 K | $1.11 B |
| 10/07/2026 | $19.77 | $20.02 (1.26%) | $20.11 | $19.54 | 450.93 K | $1.11 B |
| 10/06/2026 | $19.81 | $19.86 (0.25%) | $19.92 | $19.58 | 246.30 K | $1.10 B |
| 10/05/2026 | $19.24 | $19.67 (2.23%) | $19.85 | $19.18 | 241.95 K | $1.09 B |
| 10/02/2026 | $19.35 | $19.25 (-0.52%) | $19.89 | $19.16 | 373.80 K | $1.07 B |
| 10/01/2026 | $18.98 | $19.14 (0.84%) | $19.20 | $18.76 | 323.51 K | $1.06 B |
| 09/30/2026 | $19.11 | $19.08 (-0.16%) | $19.22 | $18.93 | 219.90 K | $1.06 B |
| 09/29/2026 | $19.32 | $19.12 (-1.04%) | $19.39 | $18.84 | 232.72 K | $1.06 B |
| 09/28/2026 | $19.36 | $19.32 (-0.21%) | $19.44 | $18.92 | 332.64 K | $1.07 B |
| 09/25/2026 | $19.54 | $19.46 (-0.41%) | $19.58 | $19.17 | 211.23 K | $1.08 B |
| 09/24/2026 | $19.07 | $19.54 (2.46%) | $19.66 | $19.00 | 215.90 K | $1.09 B |
| 09/23/2026 | $19.76 | $19.08 (-3.44%) | $19.80 | $19.07 | 197.04 K | $1.06 B |
| 09/22/2026 | $20.49 | $19.89 (-2.93%) | $20.50 | $19.82 | 186.50 K | $1.10 B |
| 09/21/2026 | $20.57 | $20.25 (-1.56%) | $20.75 | $20.02 | 180.24 K | $1.12 B |
| 09/18/2026 | $20.17 | $20.54 (1.83%) | $20.64 | $20.02 | 741.90 K | $1.14 B |
| 09/17/2026 | $20.77 | $20.47 (-1.44%) | $20.77 | $20.32 | 172.14 K | $1.14 B |
| 09/16/2026 | $21.27 | $20.49 (-3.67%) | $21.27 | $20.35 | 223.90 K | $1.14 B |
| 09/15/2026 | $21.35 | $20.96 (-1.83%) | $21.35 | $20.52 | 352.30 K | $1.16 B |
| 09/14/2026 | $21.37 | $21.51 (0.66%) | $21.69 | $21.10 | 205.80 K | $1.19 B |
| 09/11/2026 | $21.40 | $21.38 (-0.09%) | $21.50 | $21.13 | 183.70 K | $1.19 B |
| 09/10/2026 | $21.49 | $21.20 (-1.35%) | $21.80 | $21.09 | 168.45 K | $1.18 B |
| 09/09/2026 | $21.61 | $21.55 (-0.28%) | $21.73 | $21.35 | 205.21 K | $1.20 B |
| 09/08/2026 | $21.25 | $21.67 (1.98%) | $21.93 | $21.02 | 277.72 K | $1.20 B |
| 09/04/2026 | $21.17 | $21.35 (0.85%) | $21.81 | $21.02 | 221.43 K | $1.19 B |
| 09/03/2026 | $21.34 | $21.38 (0.19%) | $21.80 | $21.05 | 234.52 K | $1.19 B |
| 09/02/2026 | $20.76 | $21.15 (1.88%) | $21.17 | $20.76 | 144.60 K | $1.17 B |
| 09/01/2026 | $20.78 | $20.67 (-0.53%) | $21.04 | $20.51 | 220.81 K | $1.15 B |
| 08/31/2026 | $21.07 | $20.81 (-1.23%) | $21.07 | $20.62 | 245.80 K | $1.16 B |
| 08/28/2026 | $21.72 | $21.09 (-2.9%) | $21.87 | $20.95 | 271.80 K | $1.17 B |
| 08/27/2026 | $21.06 | $21.69 (2.99%) | $21.80 | $20.93 | 284.72 K | $1.20 B |
| 08/26/2026 | $21.77 | $21.22 (-2.53%) | $21.95 | $21.20 | 289.85 K | $1.18 B |
| 08/25/2026 | $22.24 | $21.86 (-1.71%) | $22.28 | $21.80 | 139.00 K | $1.21 B |
| 08/24/2026 | $22.13 | $22.11 (-0.09%) | $22.47 | $21.99 | 237.20 K | $1.23 B |
| 08/21/2026 | $22.34 | $22.29 (-0.22%) | $22.79 | $22.21 | 520.40 K | $1.24 B |
| 08/20/2026 | $23.12 | $22.34 (-3.37%) | $23.41 | $21.90 | 358.15 K | $1.24 B |
| 08/19/2026 | $23.63 | $23.41 (-0.93%) | $23.89 | $23.28 | 341.50 K | $1.30 B |
| 08/18/2026 | $23.47 | $23.32 (-0.64%) | $23.75 | $23.25 | 351.60 K | $1.30 B |
| 08/17/2026 | $23.87 | $23.65 (-0.92%) | $24.44 | $23.52 | 610.10 K | $1.31 B |
| 08/14/2026 | $23.05 | $24.00 (4.12%) | $24.28 | $21.98 | 1.48 M | $1.33 B |
| 08/13/2026 | $21.29 | $21.61 (1.5%) | $21.87 | $21.14 | 594.33 K | $1.20 B |
| 08/12/2026 | $21.02 | $21.10 (0.38%) | $21.46 | $20.95 | 270.90 K | $1.17 B |
| 08/11/2026 | $21.19 | $21.08 (-0.52%) | $21.30 | $20.90 | 385.80 K | $1.17 B |
| 08/10/2026 | $21.04 | $21.09 (0.24%) | $21.15 | $20.70 | 277.04 K | $1.17 B |
| 08/07/2026 | $20.99 | $21.22 (1.1%) | $21.63 | $20.49 | 458.34 K | $1.18 B |
| 08/06/2026 | $20.44 | $20.91 (2.3%) | $21.14 | $20.42 | 827.50 K | $1.16 B |
| 08/05/2026 | $20.67 | $20.43 (-1.16%) | $20.75 | $20.31 | 228.12 K | $1.14 B |
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.
