Skip to main content
JCAP logo

Jefferson Capital, Inc.

JCAPNASDAQFinancialsCredit Services

$20.41Today:- (-)1Y +12.51%

As of Oct 23, 2026 close

Market cap
$1.13B
P/E (TTM)
7.31
Forward P/E
7.45
Dividend yield
4.64%
52-week range
$15.50$24.44
Volume (live)
-
Avg. volume (3M)
247.20K

Jefferson Capital (JCAP) Historical Stock Prices

Analyze Jefferson Capital (JCAP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Jefferson Capital (JCAP) Interactive Price Chart

Interactive historical price chart showing Jefferson Capital stock price movements and trends across multiple time periods.

Loading chart...

JCAP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JCAP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.6420.6420.2420.4120.41199.71K
Oct 22, 202620.7721.1020.6320.6920.69140.47K
Oct 21, 202620.8720.8720.4920.7420.74187.43K
Oct 20, 202620.4520.9120.4320.7520.75186.96K
Oct 19, 202620.5620.5820.2720.3120.31139.60K
Oct 16, 202620.8621.0820.5020.5320.53136.17K
Oct 15, 202620.6220.8420.4620.7420.74214.90K
Oct 14, 202620.2020.4119.9920.3020.30199.17K
Oct 13, 202620.4020.6120.2320.5420.54164.24K
Oct 12, 202619.9720.4419.7720.3520.35244.67K
Oct 9, 202620.0020.0819.8819.9319.93210.21K
Oct 8, 202619.8520.0519.7119.9519.95285.57K
Oct 7, 202619.7720.1119.5420.0220.02450.93K
Oct 6, 202619.8119.9219.5819.8619.86245.31K
Oct 5, 202619.2419.8519.1819.6719.67241.89K
Oct 2, 202619.3519.8919.1619.2519.25373.79K
Oct 1, 202618.9819.2018.7619.1419.14323.51K
Sep 30, 202619.1119.2118.9319.0819.08219.75K
Sep 29, 202619.3219.3918.8419.1219.12232.70K
Sep 28, 202619.3619.4418.9219.3219.32332.64K
Sep 25, 202619.5419.5819.1719.4619.46211.23K
Sep 24, 202619.0719.6619.0019.5419.54215.73K
Sep 23, 202619.7619.8019.0719.0819.08197.04K
Sep 22, 202620.4920.5019.8219.8919.89186.35K
Sep 21, 202620.5720.7520.0220.2520.25180.24K
Sep 18, 202620.1720.6420.0220.5420.54741.86K
Sep 17, 202620.7720.7720.3220.4720.47172.14K
Sep 16, 202621.2721.2720.3420.4920.49223.87K
Sep 15, 202621.3521.3520.5220.9620.96352.28K
Sep 14, 202621.3721.6821.1021.5121.51205.75K
Sep 11, 202621.4021.5021.1321.3821.38183.70K
Sep 10, 202621.4921.8021.0921.2021.20168.45K
Sep 9, 202621.6121.7321.3521.5521.55205.21K
Sep 8, 202621.2521.9321.0221.6721.67277.71K
Sep 4, 202621.1721.8021.0221.3521.35221.43K
Sep 3, 202621.3421.8021.0521.3821.38234.52K
Sep 2, 202620.7621.1720.7621.1521.15144.57K
Sep 1, 202620.7821.0420.5120.6720.67220.81K
Aug 31, 202621.0721.0720.6220.8120.81245.80K
Aug 28, 202621.7221.8620.9521.0921.09271.80K
Aug 27, 202621.0621.8020.9321.6921.69284.72K
Aug 26, 202621.7721.9521.2021.2221.22289.85K
Aug 25, 202622.2422.2821.8021.8621.86138.98K
Aug 24, 202622.1322.4721.9922.1122.11237.18K
Aug 21, 202622.3422.7922.2122.2922.05520.38K
Aug 20, 202623.1223.4121.9022.3422.10358.15K
Aug 19, 202623.6323.8923.2723.4123.16341.48K
Aug 18, 202623.4723.7523.2523.3223.07351.56K
Aug 17, 202623.8724.4423.5223.6523.40610.10K
Aug 14, 202623.0524.2821.9824.0023.741.48M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.