5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
+22.79%
Jefferson Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.65 | $20.74 (0.42%) | $21.07 | $20.49 | 10.00 K | |
| 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 |
| 08/04/2026 | $20.57 | $20.47 (-0.49%) | $20.75 | $20.35 | 221.64 K | $1.14 B |
| 08/03/2026 | $20.31 | $20.64 (1.62%) | $20.72 | $20.17 | 290.52 K | $1.15 B |
| 07/31/2026 | $20.04 | $20.11 (0.35%) | $20.19 | $19.71 | 268.10 K | $1.12 B |
| 07/30/2026 | $20.32 | $20.06 (-1.28%) | $20.39 | $19.77 | 232.60 K | $1.12 B |
| 07/29/2026 | $20.52 | $20.36 (-0.78%) | $20.67 | $20.11 | 327.40 K | $1.13 B |
| 07/28/2026 | $20.50 | $20.53 (0.15%) | $20.97 | $20.22 | 400.70 K | $1.14 B |
| 07/27/2026 | $20.06 | $20.43 (1.84%) | $20.45 | $20.06 | 306.60 K | $1.14 B |
| 07/24/2026 | $19.17 | $19.82 (3.39%) | $19.95 | $19.17 | 225.30 K | $1.10 B |
| 07/23/2026 | $19.06 | $19.13 (0.37%) | $19.20 | $18.70 | 380.32 K | $1.06 B |
| 07/22/2026 | $19.34 | $19.30 (-0.21%) | $19.35 | $18.86 | 228.95 K | $1.07 B |
| 07/21/2026 | $19.00 | $19.31 (1.63%) | $19.51 | $18.66 | 491.60 K | $1.07 B |
| 07/20/2026 | $19.45 | $19.06 (-2.01%) | $19.45 | $19.01 | 115.20 K | $1.06 B |
| 07/17/2026 | $19.52 | $19.54 (0.1%) | $19.97 | $19.30 | 286.00 K | $1.09 B |
| 07/16/2026 | $19.25 | $19.66 (2.13%) | $20.17 | $19.25 | 708.78 K | $1.09 B |
| 07/15/2026 | $18.70 | $19.14 (2.35%) | $19.23 | $18.58 | 336.40 K | $1.06 B |
| 07/14/2026 | $18.85 | $18.76 (-0.48%) | $19.22 | $18.65 | 408.22 K | $1.04 B |
| 07/13/2026 | $18.91 | $18.87 (-0.21%) | $19.45 | $18.64 | 380.40 K | $1.05 B |
| 07/10/2026 | $18.57 | $18.85 (1.51%) | $18.99 | $18.11 | 180.80 K | $1.05 B |
| 07/09/2026 | $17.84 | $18.52 (3.81%) | $18.66 | $17.50 | 232.50 K | $1.03 B |
| 07/08/2026 | $18.15 | $17.85 (-1.65%) | $18.20 | $17.81 | 170.86 K | $992.26 M |
| 07/07/2026 | $18.72 | $18.19 (-2.83%) | $18.99 | $18.16 | 153.31 K | $1.01 B |
| 07/06/2026 | $18.76 | $18.55 (-1.12%) | $18.88 | $18.18 | 267.33 K | $1.03 B |
| 07/02/2026 | $19.64 | $18.82 (-4.18%) | $19.83 | $18.82 | 225.42 K | $1.05 B |
| 07/01/2026 | $19.51 | $19.61 (0.51%) | $19.88 | $19.37 | 239.90 K | $1.09 B |
| 06/30/2026 | $19.46 | $19.47 (0.05%) | $19.70 | $19.21 | 373.31 K | $1.08 B |
| 06/29/2026 | $19.07 | $19.50 (2.25%) | $19.54 | $18.93 | 394.31 K | $1.08 B |
| 06/26/2026 | $18.20 | $19.13 (5.11%) | $19.50 | $18.18 | 1.50 M | $1.06 B |
| 06/25/2026 | $17.98 | $18.21 (1.28%) | $18.28 | $17.67 | 397.30 K | $1.01 B |
| 06/24/2026 | $17.53 | $18.05 (2.97%) | $18.36 | $17.53 | 457.92 K | $1.00 B |
| 06/23/2026 | $17.00 | $17.51 (3%) | $17.62 | $16.93 | 510.00 K | $973.36 M |
| 06/22/2026 | $17.21 | $16.97 (-1.39%) | $17.47 | $16.50 | 357.45 K | $943.35 M |
| 06/18/2026 | $17.55 | $17.34 (-1.2%) | $17.65 | $17.15 | 372.60 K | $963.91 M |
| 06/17/2026 | $16.79 | $17.41 (3.69%) | $17.49 | $16.79 | 392.74 K | $967.80 M |
| 06/16/2026 | $16.37 | $16.95 (3.54%) | $16.97 | $16.28 | 409.30 K | $942.23 M |
| 06/15/2026 | $16.49 | $16.32 (-1.03%) | $16.75 | $16.17 | 340.70 K | $907.21 M |
| 06/12/2026 | $16.29 | $16.36 (0.43%) | $16.91 | $16.17 | 209.84 K | $909.44 M |
| 06/11/2026 | $16.08 | $16.28 (1.24%) | $16.33 | $15.63 | 247.53 K | $904.99 M |
| 06/10/2026 | $16.19 | $16.03 (-0.99%) | $16.33 | $16.00 | 135.90 K | $891.09 M |
| 06/09/2026 | $15.71 | $16.19 (3.06%) | $16.22 | $15.71 | 176.20 K | $899.99 M |
| 06/08/2026 | $16.24 | $15.69 (-3.39%) | $16.27 | $15.59 | 161.63 K | $872.19 M |
| 06/05/2026 | $16.00 | $16.24 (1.5%) | $16.37 | $15.92 | 265.64 K | $902.77 M |
| 06/04/2026 | $15.67 | $16.04 (2.36%) | $16.12 | $15.59 | 186.52 K | $891.65 M |
| 06/03/2026 | $16.30 | $15.52 (-4.79%) | $16.38 | $15.50 | 301.47 K | $862.74 M |
| 06/02/2026 | $16.47 | $16.41 (-0.36%) | $16.49 | $16.28 | 243.73 K | $912.22 M |
| 06/01/2026 | $16.87 | $16.66 (-1.24%) | $16.96 | $16.39 | 310.20 K | $926.11 M |
| 05/29/2026 | $17.11 | $16.99 (-0.7%) | $17.19 | $16.91 | 334.11 K | $944.46 M |
| 05/28/2026 | $17.09 | $17.15 (0.35%) | $17.27 | $17.04 | 155.41 K | $953.35 M |
| 05/27/2026 | $17.29 | $17.16 (-0.75%) | $17.47 | $17.09 | 261.01 K | $953.91 M |
| 05/26/2026 | $17.14 | $17.29 (0.88%) | $17.37 | $17.02 | 178.14 K | $961.13 M |
| 05/22/2026 | $17.46 | $17.29 (-0.97%) | $17.88 | $17.07 | 203.50 K | $961.13 M |
| 05/21/2026 | $17.22 | $17.39 (0.99%) | $17.52 | $16.93 | 333.22 K | $966.69 M |
| 05/20/2026 | $17.41 | $17.27 (-0.8%) | $17.90 | $17.16 | 491.64 K | $960.02 M |
| 05/19/2026 | $17.29 | $17.41 (0.69%) | $17.50 | $17.14 | 297.20 K | $967.80 M |
| 05/18/2026 | $17.80 | $17.35 (-2.53%) | $17.99 | $17.30 | 358.74 K | $964.47 M |
| 05/15/2026 | $18.51 | $17.87 (-3.46%) | $18.57 | $17.61 | 279.93 K | $993.38 M |
| 05/14/2026 | $18.84 | $18.69 (-0.8%) | $19.38 | $18.58 | 160.32 K | $1.04 B |
| 05/13/2026 | $19.12 | $18.66 (-2.41%) | $19.20 | $18.61 | 199.75 K | $1.04 B |
| 05/12/2026 | $19.40 | $19.23 (-0.88%) | $19.42 | $19.13 | 119.21 K | $1.07 B |
| 05/11/2026 | $19.91 | $19.33 (-2.91%) | $20.13 | $19.29 | 217.92 K | $1.07 B |
| 05/08/2026 | $20.42 | $19.96 (-2.25%) | $20.42 | $19.66 | 224.76 K | $1.11 B |
| 05/07/2026 | $20.52 | $20.40 (-0.58%) | $20.88 | $20.30 | 353.40 K | $1.13 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.
