MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JCAP — Jefferson Capital, Inc. Common Stock
NasdaqJefferson Capital, Inc. Common Stock
$19.67
+0.42(+2.18%)
- O
- 19.24
- H
- 19.85
- L
- 19.18
- V
- 241.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.67
Period Return+6.09%
Period High$24.44
Period Low$15.50
Avg Daily Volume285.1K
Total Trading Days321
JCAP — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.24 | $19.85 | $19.18 | $19.67 | +$0.42 | +2.18% | 241,888 | $19.68 | $19.18 $19.85 |
| Oct 2, 2026 | $19.35 | $19.89 | $19.16 | $19.25 | +$0.12 | +0.60% | 373,797 | $19.44 | $19.16 $19.89 |
| Oct 1, 2026 | $18.98 | $19.20 | $18.76 | $19.14 | +$0.06 | +0.29% | 323,509 | $18.99 | $18.76 $19.20 |
| Sep 30, 2026 | $19.11 | $19.22 | $18.93 | $19.08 | $-0.04 | -0.21% | 219,858 | $19.08 | $18.93 $19.22 |
| Sep 29, 2026 | $19.32 | $19.39 | $18.84 | $19.12 | $-0.20 | -1.04% | 232,721 | $19.04 | $18.84 $19.39 |
| Sep 28, 2026 | $19.36 | $19.44 | $18.92 | $19.32 | $-0.14 | -0.72% | 332,638 | $19.18 | $18.92 $19.44 |
| Sep 25, 2026 | $19.54 | $19.58 | $19.17 | $19.46 | $-0.08 | -0.41% | 211,230 | $19.42 | $19.17 $19.58 |
| Sep 24, 2026 | $19.07 | $19.66 | $19.00 | $19.54 | +$0.46 | +2.41% | 215,870 | $19.49 | $19.00 $19.66 |
| Sep 23, 2026 | $19.76 | $19.80 | $19.07 | $19.08 | $-0.81 | -4.07% | 197,043 | $19.21 | $19.07 $19.80 |
| Sep 22, 2026 | $20.49 | $20.50 | $19.82 | $19.89 | $-0.36 | -1.78% | 186,484 | $19.98 | $19.82 $20.50 |
| Sep 21, 2026 | $20.57 | $20.75 | $20.02 | $20.25 | $-0.29 | -1.41% | 180,240 | $20.30 | $20.02 $20.75 |
| Sep 18, 2026 | $20.17 | $20.64 | $20.02 | $20.54 | +$0.07 | +0.34% | 741,856 | $20.50 | $20.02 $20.64 |
| Sep 17, 2026 | $20.77 | $20.77 | $20.32 | $20.47 | $-0.02 | -0.10% | 172,143 | $20.47 | $20.32 $20.77 |
| Sep 16, 2026 | $21.27 | $21.27 | $20.35 | $20.49 | $-0.47 | -2.24% | 223,874 | $20.61 | $20.35 $21.27 |
| Sep 15, 2026 | $21.35 | $21.35 | $20.52 | $20.96 | $-0.55 | -2.56% | 352,273 | $20.97 | $20.52 $21.35 |
| Sep 14, 2026 | $21.37 | $21.69 | $21.10 | $21.51 | +$0.13 | +0.61% | 205,751 | $21.48 | $21.10 $21.69 |
| Sep 11, 2026 | $21.40 | $21.50 | $21.13 | $21.38 | +$0.18 | +0.85% | 183,700 | $21.36 | $21.13 $21.50 |
| Sep 10, 2026 | $21.49 | $21.80 | $21.09 | $21.20 | $-0.35 | -1.62% | 168,449 | $21.26 | $21.09 $21.80 |
| Sep 9, 2026 | $21.61 | $21.73 | $21.35 | $21.55 | $-0.12 | -0.55% | 205,215 | $21.57 | $21.35 $21.73 |
| Sep 8, 2026 | $21.25 | $21.93 | $21.02 | $21.67 | +$0.32 | +1.50% | 277,716 | $21.68 | $21.02 $21.93 |
| Sep 4, 2026 | $21.17 | $21.81 | $21.02 | $21.35 | $-0.03 | -0.14% | 221,433 | $21.46 | $21.02 $21.81 |
| Sep 3, 2026 | $21.34 | $21.80 | $21.05 | $21.38 | +$0.23 | +1.09% | 234,521 | $21.28 | $21.05 $21.80 |
| Sep 2, 2026 | $20.76 | $21.17 | $20.76 | $21.15 | +$0.48 | +2.32% | 144,563 | $21.06 | $20.76 $21.17 |
| Sep 1, 2026 | $20.78 | $21.04 | $20.51 | $20.67 | $-0.14 | -0.67% | 220,812 | $20.64 | $20.51 $21.04 |
| Aug 31, 2026 | $21.07 | $21.07 | $20.62 | $20.81 | $-0.28 | -1.33% | 245,850 | $20.86 | $20.62 $21.07 |
| Aug 28, 2026 | $21.72 | $21.87 | $20.95 | $21.09 | $-0.60 | -2.77% | 271,805 | $21.21 | $20.95 $21.87 |
| Aug 27, 2026 | $21.06 | $21.80 | $20.93 | $21.69 | +$0.47 | +2.21% | 284,725 | $21.59 | $20.93 $21.80 |
| Aug 26, 2026 | $21.77 | $21.95 | $21.20 | $21.22 | $-0.64 | -2.93% | 289,845 | $21.43 | $21.20 $21.95 |
| Aug 25, 2026 | $22.24 | $22.28 | $21.80 | $21.86 | $-0.25 | -1.13% | 138,981 | $21.92 | $21.80 $22.28 |
| Aug 24, 2026 | $22.13 | $22.47 | $21.99 | $22.11 | $-0.18 | -0.81% | 237,182 | $22.14 | $21.99 $22.47 |