Jefferson Capital, Inc. Common Stock (JCAP) Historical Stock Data
22.54 ↓0.04 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCAP is up 0.23% a day on average. There have been 16 days where Jefferson Capital, Inc. Common Stock closed green and 14 days where JCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 22.64 | 22.54 | ↓$0.10 (-0.44%) | 22.22 | 22.85 | 181.07K |
| 2025-12-19 | 22.28 | 22.58 | ↑$0.30 (1.35%) | 22.10 | 22.65 | 710.06K |
| 2025-12-18 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 21.71 | 22.50 | 213.54K |
| 2025-12-17 | 22.19 | 21.90 | ↓$0.29 (-1.31%) | 21.73 | 22.40 | 128.72K |
| 2025-12-16 | 21.79 | 22.10 | ↑$0.31 (1.42%) | 21.66 | 22.75 | 192.61K |
| 2025-12-15 | 22.00 | 21.80 | ↓$0.20 (-0.91%) | 21.54 | 22.08 | 123.61K |
| 2025-12-12 | 22.05 | 21.87 | ↓$0.18 (-0.82%) | 21.36 | 22.27 | 181.54K |
| 2025-12-11 | 21.34 | 22.04 | ↑$0.70 (3.28%) | 20.20 | 22.25 | 269.54K |
| 2025-12-10 | 21.32 | 21.25 | ↓$0.07 (-0.33%) | 20.98 | 21.73 | 166.69K |
| 2025-12-09 | 20.79 | 21.42 | ↑$0.63 (3.03%) | 20.65 | 21.58 | 144.78K |
| 2025-12-08 | 20.52 | 20.82 | ↑$0.30 (1.46%) | 20.21 | 21.05 | 159.83K |
| 2025-12-05 | 21.08 | 20.35 | ↓$0.73 (-3.46%) | 20.16 | 21.08 | 132.02K |
| 2025-12-04 | 21.07 | 20.91 | ↓$0.16 (-0.76%) | 20.73 | 21.30 | 157.20K |
| 2025-12-03 | 20.70 | 21.07 | ↑$0.37 (1.79%) | 20.55 | 21.51 | 169.68K |
| 2025-12-02 | 20.81 | 20.70 | ↓$0.11 (-0.53%) | 20.43 | 21.33 | 175.26K |
| 2025-12-01 | 20.70 | 20.76 | ↑$0.06 (0.29%) | 20.41 | 21.00 | 183.74K |
| 2025-11-28 | 20.83 | 20.97 | ↑$0.15 (0.70%) | 20.45 | 21.04 | 85.25K |
| 2025-11-26 | 21.19 | 20.92 | ↓$0.27 (-1.27%) | 20.70 | 21.44 | 128.43K |
| 2025-11-25 | 20.80 | 21.11 | ↑$0.31 (1.49%) | 20.67 | 21.24 | 142.34K |
| 2025-11-24 | 21.01 | 21.41 | ↑$0.40 (1.90%) | 20.50 | 21.52 | 161.34K |
| 2025-11-21 | 20.51 | 21.01 | ↑$0.50 (2.44%) | 20.28 | 21.83 | 148.21K |
| 2025-11-20 | 21.79 | 20.75 | ↓$1.04 (-4.77%) | 20.51 | 21.95 | 149.04K |
| 2025-11-19 | 21.53 | 21.39 | ↓$0.14 (-0.65%) | 21.00 | 22.45 | 93.63K |
| 2025-11-18 | 21.58 | 21.46 | ↓$0.11 (-0.53%) | 21.29 | 22.37 | 122.33K |
| 2025-11-17 | 22.41 | 22.05 | ↓$0.36 (-1.61%) | 21.93 | 22.92 | 140.30K |
| 2025-11-14 | 21.71 | 22.15 | ↑$0.44 (2.03%) | 20.15 | 22.53 | 269.86K |
| 2025-11-13 | 20.25 | 20.78 | ↑$0.53 (2.62%) | 19.71 | 20.96 | 321.69K |
| 2025-11-12 | 21.09 | 20.24 | ↓$0.85 (-4.03%) | 20.16 | 21.12 | 119.33K |
| 2025-11-11 | 20.28 | 20.72 | ↑$0.44 (2.17%) | 20.00 | 20.79 | 100.82K |
| 2025-11-10 | 19.74 | 20.22 | ↑$0.48 (2.41%) | 19.47 | 20.37 | 97.59K |
Create an account or log in to view more rows.
$JCAP Buy Buy Buy
$JCAP they don’t want us to shine… But we gon shine…
$JCAP f this stock
$JCAP MACD turned bullish
$JCAP no wonder price closed that way
$JCAP I warned everyone this company sucks
$JCAP the time is near
$JCAP just fucking go already jeesh
$JCAP I'm not afraid.
I'm long
And I'm strong..........
$JCAP Love this stock.
Light taps