5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
+21.16%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
+17.11%
Jefferson Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.57 | $20.22 (-1.73%) | $20.75 | $20.02 | 106.12 K | $1.13 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 |
| 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 |
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.
