5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
+12.54%
Jefferson Capital, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.07 | $20.91 (-0.76%) | $21.30 | $20.73 | 157.20 K | $428.51 M |
| 12/03/2025 | $20.70 | $21.07 (1.79%) | $21.51 | $20.55 | 169.70 K | $431.79 M |
| 12/02/2025 | $20.81 | $20.70 (-0.53%) | $21.33 | $20.43 | 175.30 K | $424.21 M |
| 12/01/2025 | $20.70 | $20.76 (0.29%) | $21.00 | $20.41 | 183.74 K | $425.43 M |
| 11/28/2025 | $20.83 | $20.97 (0.67%) | $21.04 | $20.45 | 85.25 K | $429.74 M |
| 11/26/2025 | $21.19 | $20.92 (-1.27%) | $21.44 | $20.70 | 128.43 K | $428.71 M |
| 11/25/2025 | $20.80 | $21.11 (1.49%) | $21.24 | $20.67 | 142.34 K | $432.61 M |
| 11/24/2025 | $21.01 | $21.41 (1.9%) | $21.52 | $20.50 | 161.34 K | $438.76 M |
| 11/21/2025 | $20.51 | $21.01 (2.44%) | $21.83 | $20.27 | 148.21 K | $430.56 M |
| 11/20/2025 | $21.79 | $20.75 (-4.77%) | $21.95 | $20.51 | 149.04 K | $425.23 M |
| 11/19/2025 | $21.53 | $21.39 (-0.65%) | $22.45 | $21.00 | 93.63 K | $438.35 M |
| 11/18/2025 | $21.58 | $21.46 (-0.56%) | $22.37 | $21.29 | 122.33 K | $439.78 M |
| 11/17/2025 | $22.41 | $22.05 (-1.61%) | $22.92 | $21.93 | 140.30 K | $451.87 M |
| 11/14/2025 | $21.71 | $22.15 (2.03%) | $22.53 | $20.15 | 269.86 K | $453.92 M |
| 11/13/2025 | $20.25 | $20.78 (2.62%) | $20.96 | $19.71 | 321.88 K | $425.84 M |
| 11/12/2025 | $21.09 | $20.24 (-4.03%) | $21.12 | $20.16 | 119.33 K | $414.78 M |
| 11/11/2025 | $20.28 | $20.72 (2.17%) | $20.79 | $20.00 | 100.82 K | $424.61 M |
| 11/10/2025 | $19.74 | $20.22 (2.43%) | $20.37 | $19.47 | 97.60 K | $414.37 M |
| 11/07/2025 | $19.32 | $19.45 (0.67%) | $19.56 | $18.44 | 88.51 K | $49.81 M |
| 11/06/2025 | $19.67 | $19.32 (-1.78%) | $19.79 | $19.12 | 88.70 K | $49.48 M |
| 11/05/2025 | $19.50 | $19.64 (0.72%) | $19.75 | $18.98 | 90.82 K | $50.30 M |
| 11/04/2025 | $18.90 | $19.41 (2.7%) | $19.50 | $18.71 | 195.50 K | $49.71 M |
| 11/03/2025 | $19.04 | $19.19 (0.79%) | $19.25 | $18.52 | 141.52 K | $49.15 M |
| 10/31/2025 | $18.56 | $18.88 (1.72%) | $18.91 | $18.03 | 91.20 K | $48.35 M |
| 10/30/2025 | $18.73 | $18.44 (-1.55%) | $19.08 | $18.22 | 65.50 K | $47.22 M |
| 10/29/2025 | $19.10 | $18.85 (-1.31%) | $19.50 | $18.40 | 106.23 K | $48.27 M |
| 10/28/2025 | $19.56 | $19.14 (-2.15%) | $19.62 | $18.91 | 135.60 K | $49.02 M |
| 10/27/2025 | $18.76 | $19.47 (3.78%) | $19.58 | $18.73 | 133.52 K | $49.86 M |
| 10/24/2025 | $18.45 | $18.81 (1.95%) | $18.89 | $18.23 | 149.55 K | $48.17 M |
| 10/23/2025 | $18.33 | $18.39 (0.33%) | $18.44 | $18.11 | 98.96 K | $47.10 M |
| 10/22/2025 | $18.21 | $18.29 (0.44%) | $18.30 | $17.96 | 88.20 K | $46.84 M |
| 10/21/2025 | $18.10 | $18.23 (0.72%) | $18.47 | $17.96 | 115.53 K | $46.69 M |
| 10/20/2025 | $18.13 | $18.10 (-0.17%) | $18.24 | $17.86 | 90.20 K | $46.35 M |
| 10/17/2025 | $17.62 | $18.06 (2.5%) | $18.24 | $17.53 | 131.90 K | $46.25 M |
| 10/16/2025 | $18.24 | $17.71 (-2.91%) | $18.24 | $17.66 | 60.10 K | $45.36 M |
| 10/15/2025 | $18.10 | $18.16 (0.33%) | $18.26 | $17.89 | 97.10 K | $46.51 M |
| 10/14/2025 | $18.02 | $17.98 (-0.22%) | $18.31 | $17.93 | 185.70 K | $46.05 M |
| 10/13/2025 | $17.63 | $18.20 (3.23%) | $18.23 | $17.39 | 103.50 K | $46.61 M |
| 10/10/2025 | $17.95 | $17.48 (-2.62%) | $18.04 | $17.47 | 123.90 K | $44.77 M |
| 10/09/2025 | $17.94 | $17.89 (-0.28%) | $18.23 | $17.82 | 115.10 K | $45.82 M |
| 10/08/2025 | $18.06 | $17.97 (-0.5%) | $18.18 | $17.87 | 104.40 K | $46.02 M |
| 10/07/2025 | $17.95 | $18.06 (0.61%) | $18.33 | $17.62 | 293.00 K | $46.25 M |
| 10/06/2025 | $18.36 | $17.97 (-2.12%) | $18.36 | $17.92 | 113.90 K | $46.02 M |
| 10/03/2025 | $18.24 | $18.16 (-0.44%) | $18.31 | $17.72 | 200.50 K | $46.51 M |
| 10/02/2025 | $17.74 | $18.22 (2.71%) | $18.36 | $17.48 | 315.30 K | $46.66 M |
| 10/01/2025 | $17.20 | $17.61 (2.38%) | $17.71 | $17.03 | 167.30 K | $45.10 M |
| 09/30/2025 | $17.32 | $17.26 (-0.35%) | $17.32 | $16.90 | 199.40 K | $44.20 M |
| 09/29/2025 | $17.15 | $17.26 (0.64%) | $17.33 | $16.91 | 144.50 K | $44.20 M |
| 09/26/2025 | $17.05 | $17.15 (0.59%) | $17.36 | $17.01 | 80.80 K | $43.92 M |
| 09/25/2025 | $17.15 | $17.00 (-0.87%) | $17.20 | $16.83 | 99.40 K | $43.54 M |
| 09/24/2025 | $17.03 | $17.26 (1.35%) | $17.43 | $16.89 | 187.80 K | $44.20 M |
| 09/23/2025 | $18.00 | $17.27 (-4.06%) | $18.03 | $17.17 | 196.80 K | $44.23 M |
| 09/22/2025 | $17.85 | $17.99 (0.78%) | $18.11 | $17.76 | 175.30 K | $46.07 M |
| 09/19/2025 | $18.54 | $17.94 (-3.24%) | $18.54 | $17.88 | 2.26 M | $45.94 M |
| 09/18/2025 | $18.16 | $18.44 (1.54%) | $18.56 | $17.98 | 188.20 K | $47.22 M |
| 09/17/2025 | $18.27 | $17.96 (-1.7%) | $18.55 | $17.83 | 253.80 K | $46.00 M |
| 09/16/2025 | $17.75 | $18.16 (2.31%) | $18.35 | $17.64 | 137.50 K | $46.51 M |
| 09/15/2025 | $18.39 | $17.75 (-3.48%) | $18.49 | $17.65 | 187.90 K | $45.46 M |
| 09/12/2025 | $18.51 | $18.39 (-0.65%) | $18.55 | $17.97 | 169.50 K | $47.10 M |
| 09/11/2025 | $17.89 | $18.47 (3.24%) | $18.60 | $17.54 | 228.00 K | $47.30 M |
| 09/10/2025 | $18.11 | $18.04 (-0.39%) | $18.71 | $17.72 | 177.20 K | $46.20 M |
| 09/09/2025 | $18.80 | $18.08 (-3.83%) | $19.09 | $18.01 | 183.90 K | $46.30 M |
| 09/08/2025 | $18.85 | $18.67 (-0.95%) | $19.01 | $18.47 | 119.30 K | $47.81 M |
| 09/05/2025 | $18.67 | $18.58 (-0.48%) | $18.78 | $18.06 | 111.50 K | $47.58 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.
