Jefferson Capital, Inc. - Common Stock (JCAP)

Historical Prices For Jefferson Capital, Inc. - Common Stock (JCAP)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	18.73	19.08	18.22	18.44	65,478	18.44
10/29/2025	19.10	19.50	18.40	18.85	106,227	18.85
10/28/2025	19.56	19.62	18.91	19.14	135,596	19.14
10/27/2025	18.76	19.57	18.73	19.47	133,522	19.47
10/24/2025	18.45	18.89	18.23	18.81	149,552	18.81
10/23/2025	18.33	18.44	18.11	18.39	98,957	18.39
10/22/2025	18.21	18.30	17.96	18.29	88,165	18.29
10/21/2025	18.10	18.47	17.96	18.23	115,527	18.23
10/20/2025	18.13	18.24	17.86	18.10	90,180	18.10
10/17/2025	17.62	18.24	17.53	18.06	131,941	18.06
10/16/2025	18.24	18.24	17.66	17.71	60,144	17.71
10/15/2025	18.10	18.26	17.89	18.16	97,084	18.16
10/14/2025	18.02	18.31	17.93	17.98	185,779	17.98
10/13/2025	17.63	18.23	17.39	18.20	103,487	18.20
10/10/2025	17.95	18.04	17.46	17.48	123,868	17.48
10/09/2025	17.94	18.23	17.82	17.89	115,107	17.89
10/08/2025	18.06	18.18	17.87	17.97	104,369	17.97
10/07/2025	17.95	18.33	17.62	18.06	292,999	18.06
10/06/2025	18.36	18.36	17.92	17.97	113,942	17.97
10/03/2025	18.24	18.31	17.71	18.16	200,454	18.16
10/02/2025	17.74	18.36	17.59	18.22	315,400	18.22
10/01/2025	17.20	17.71	17.03	17.61	167,334	17.61
9/30/2025	17.32	17.32	16.90	17.26	199,417	17.26
9/29/2025	17.15	17.33	16.91	17.26	144,548	17.26
9/26/2025	17.05	17.36	17.02	17.15	82,968	17.15
9/25/2025	17.15	17.20	16.83	17.00	99,415	17.00
9/24/2025	17.03	17.43	16.89	17.26	187,781	17.26
9/23/2025	18.00	18.03	17.17	17.27	196,847	17.27
9/22/2025	17.85	18.11	17.76	17.99	175,264	17.99
9/19/2025	18.54	18.54	17.88	17.94	2,262,519	17.94
9/18/2025	18.16	18.55	17.98	18.44	188,184	18.44
9/17/2025	18.27	18.55	17.83	17.96	253,843	17.96
9/16/2025	17.75	18.35	17.64	18.16	137,702	18.16
9/15/2025	18.39	18.48	17.65	17.75	187,882	17.75
9/12/2025	18.51	18.55	17.97	18.39	169,479	18.39
9/11/2025	17.89	18.60	17.54	18.47	227,957	18.47
9/10/2025	18.11	18.71	17.72	18.04	177,204	18.04
9/09/2025	18.80	19.09	18.01	18.08	183,948	18.08
9/08/2025	18.85	19.01	18.46	18.67	119,302	18.67
9/05/2025	18.67	18.79	18.06	18.58	111,664	18.58
9/04/2025	19.19	19.35	18.30	18.64	115,394	18.64
9/03/2025	19.18	19.35	18.89	19.22	154,887	19.22
9/02/2025	18.72	19.46	18.35	18.93	127,408	18.93
8/29/2025	19.47	19.87	18.62	18.81	89,643	18.81
8/28/2025	19.37	20.25	19.27	19.49	188,826	19.49
8/27/2025	19.70	19.91	19.12	19.37	165,989	19.37
8/26/2025	19.50	20.30	19.40	19.69	219,454	19.69
8/25/2025	18.59	19.69	18.46	19.48	207,630	19.48
8/22/2025	17.93	19.08	17.93	18.85	198,130	18.61
8/21/2025	17.96	18.00	17.58	17.91	133,491	17.68
8/20/2025	18.47	18.47	17.61	17.96	137,601	17.73
8/19/2025	18.87	19.07	18.40	18.58	191,293	18.34
8/18/2025	18.72	19.47	18.04	18.96	235,165	18.72
8/15/2025	18.89	18.89	17.58	18.63	345,186	18.39
8/14/2025	18.17	18.90	17.89	18.87	141,462	18.63
8/13/2025	17.55	18.56	17.25	18.36	143,084	18.13
8/12/2025	17.33	17.64	17.21	17.58	173,900	17.36
8/11/2025	17.63	17.70	17.19	17.47	140,497	17.25
8/08/2025	17.22	17.64	16.85	17.61	261,567	17.39
8/07/2025	17.19	17.22	16.71	17.11	104,257	16.89
8/06/2025	17.14	17.27	16.76	17.03	56,751	16.81
8/05/2025	17.38	17.75	16.81	17.13	155,180	16.91
8/04/2025	16.20	17.80	16.04	17.38	194,833	17.16
8/01/2025	16.53	16.95	15.98	16.27	283,223	16.06
7/31/2025	16.54	16.92	16.46	16.87	105,144	16.66