5 DAY PERFORMANCE
+21.16%
1 MONTH PERFORMANCE
+21.52%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
-7.81%
YEAR-TO-DATE PERFORMANCE
-5.95%
Jefferson Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $20.79 | $20.38 (-1.97%) | $20.81 | $20.35 | 188.40 K | $1.13 B |
| 05/05/2026 | $20.29 | $20.53 (1.18%) | $20.62 | $20.18 | 110.50 K | $1.14 B |
| 05/04/2026 | $20.80 | $20.11 (-3.32%) | $20.91 | $20.05 | 154.22 K | $1.12 B |
| 05/01/2026 | $20.86 | $20.87 (0.05%) | $21.23 | $20.80 | 245.30 K | $1.16 B |
| 04/30/2026 | $20.40 | $20.74 (1.67%) | $20.79 | $20.40 | 182.50 K | $1.15 B |
| 04/29/2026 | $20.69 | $20.59 (-0.48%) | $20.75 | $20.31 | 131.71 K | $1.14 B |
| 04/28/2026 | $20.81 | $20.88 (0.34%) | $21.00 | $20.72 | 153.02 K | $1.16 B |
| 04/27/2026 | $20.39 | $20.80 (2.01%) | $20.99 | $20.39 | 207.10 K | $1.16 B |
| 04/24/2026 | $20.61 | $20.44 (-0.82%) | $20.61 | $20.30 | 219.40 K | $1.14 B |
| 04/23/2026 | $20.36 | $20.62 (1.28%) | $20.68 | $20.20 | 137.52 K | $1.15 B |
| 04/22/2026 | $20.66 | $20.38 (-1.36%) | $20.74 | $20.05 | 300.72 K | $1.13 B |
| 04/21/2026 | $21.22 | $20.44 (-3.68%) | $21.42 | $20.24 | 288.15 K | $1.14 B |
| 04/20/2026 | $21.31 | $21.15 (-0.75%) | $21.63 | $21.10 | 375.30 K | $1.18 B |
| 04/17/2026 | $20.96 | $21.28 (1.53%) | $21.66 | $20.80 | 807.10 K | $1.18 B |
| 04/16/2026 | $20.77 | $20.63 (-0.67%) | $20.99 | $20.43 | 302.42 K | $1.15 B |
| 04/15/2026 | $20.50 | $20.79 (1.41%) | $20.95 | $20.40 | 271.00 K | $1.16 B |
| 04/14/2026 | $20.10 | $20.50 (1.99%) | $20.52 | $20.01 | 274.95 K | $1.14 B |
| 04/13/2026 | $19.97 | $19.96 (-0.05%) | $20.27 | $19.64 | 183.30 K | $1.11 B |
| 04/10/2026 | $19.98 | $20.01 (0.15%) | $20.17 | $19.79 | 225.00 K | $1.11 B |
| 04/09/2026 | $19.55 | $19.95 (2.05%) | $20.05 | $19.53 | 265.43 K | $1.11 B |
| 04/08/2026 | $20.00 | $19.61 (-1.95%) | $20.24 | $19.47 | 428.44 K | $1.09 B |
| 04/07/2026 | $19.43 | $19.62 (0.98%) | $19.74 | $19.12 | 432.61 K | $1.09 B |
| 04/06/2026 | $19.44 | $19.49 (0.26%) | $19.60 | $19.35 | 278.20 K | $1.08 B |
| 04/02/2026 | $19.01 | $19.43 (2.21%) | $19.52 | $18.76 | 150.24 K | $1.08 B |
| 04/01/2026 | $19.40 | $19.30 (-0.52%) | $19.51 | $19.15 | 301.12 K | $1.07 B |
| 03/31/2026 | $19.28 | $19.23 (-0.26%) | $19.36 | $18.97 | 322.66 K | $1.07 B |
| 03/30/2026 | $18.70 | $18.89 (1.02%) | $19.12 | $18.56 | 202.10 K | $1.05 B |
| 03/27/2026 | $18.86 | $18.56 (-1.59%) | $19.13 | $18.51 | 179.10 K | $1.03 B |
| 03/26/2026 | $19.27 | $19.14 (-0.67%) | $19.56 | $18.87 | 213.50 K | $1.06 B |
| 03/25/2026 | $19.49 | $19.47 (-0.1%) | $19.62 | $19.00 | 329.20 K | $1.08 B |
| 03/24/2026 | $18.99 | $19.30 (1.63%) | $19.31 | $18.62 | 451.90 K | $1.07 B |
| 03/23/2026 | $19.97 | $19.46 (-2.55%) | $20.10 | $19.42 | 472.90 K | $1.08 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.
