Jefferson Capital Stock Price History
NASDAQ: JCAPFinanceFinance CompaniesUSD
19.93-0.02 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JCAP price history at a glance
The price history for Jefferson Capital (JCAP) on this page begins on June 23, 2025, when the stock closed at $19.00; it most recently closed at $19.93 on October 5, 2026. The highest price in this record is $24.44, reached on August 17, 2026; the latest close is 18.5% below that peak. In the last 12 months alone, JCAP has gained 11.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $24.44
- Date of high
- Aug 17, 2026
- Low since 2025
- $15.50
- Date of low
- Jun 1, 2026
- 52-week high
- $24.44
- 52-week low
- $15.50
- IPO year
- 2025
- Last close
- $19.93
JCAP returns
1 week
+3.53%
1 month
-7.52%
3 months
+5.73%
6 months
-0.40%
Year to date
-10.79%
1 year
+11.40%
JCAP price return, excluding dividends.
JCAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.93 | -9.86% |
| 2025* | 22.11 | +16.37% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
JCAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.00 | 20.08 | 19.88 | 19.93 | -0.10% | |
| 19.85 | 20.05 | 19.71 | 19.95 | -0.35% | |
| 19.77 | 20.11 | 19.54 | 20.02 | +0.81% | |
| 19.81 | 19.92 | 19.58 | 19.86 | +0.97% | |
| 19.24 | 19.85 | 19.18 | 19.67 | +2.18% | |
| 19.35 | 19.89 | 19.16 | 19.25 | +0.60% | |
| 18.98 | 19.20 | 18.76 | 19.14 | +0.29% | |
| 19.11 | 19.22 | 18.93 | 19.08 | -0.21% | |
| 19.32 | 19.39 | 18.84 | 19.12 | -1.04% | |
| 19.36 | 19.44 | 18.92 | 19.32 | -0.72% | |
| 19.54 | 19.58 | 19.17 | 19.46 | -0.41% | |
| 19.07 | 19.66 | 19.00 | 19.54 | +2.41% | |
| 19.76 | 19.80 | 19.07 | 19.08 | -4.07% | |
| 20.49 | 20.50 | 19.82 | 19.89 | -1.78% | |
| 20.57 | 20.75 | 20.02 | 20.25 | -1.41% | |
| 20.17 | 20.64 | 20.02 | 20.54 | +0.34% | |
| 20.77 | 20.77 | 20.32 | 20.47 | -0.10% | |
| 21.27 | 21.27 | 20.35 | 20.49 | -2.24% | |
| 21.35 | 21.35 | 20.52 | 20.96 | -2.56% | |
| 21.37 | 21.69 | 21.10 | 21.51 | +0.61% | |
| 21.40 | 21.50 | 21.13 | 21.38 | +0.85% | |
| 21.49 | 21.80 | 21.09 | 21.20 | -1.62% | |
| 21.61 | 21.73 | 21.35 | 21.55 | -0.55% | |
| 21.25 | 21.93 | 21.02 | 21.67 | +1.50% | |
| 21.17 | 21.81 | 21.02 | 21.35 | -0.14% | |
| 21.34 | 21.80 | 21.05 | 21.38 | +1.09% | |
| 20.76 | 21.17 | 20.76 | 21.15 | +2.32% | |
| 20.78 | 21.04 | 20.51 | 20.67 | -0.67% | |
| 21.07 | 21.07 | 20.62 | 20.81 | -1.33% | |
| 21.72 | 21.87 | 20.95 | 21.09 | -2.77% | |
| 21.06 | 21.80 | 20.93 | 21.69 | +2.21% | |
| 21.77 | 21.95 | 21.20 | 21.22 | -2.93% | |
| 22.24 | 22.28 | 21.80 | 21.86 | -1.13% | |
| 22.13 | 22.47 | 21.99 | 22.11 | -0.81% | |
| 22.34 | 22.79 | 22.21 | 22.29 | -0.22% | |
| 23.12 | 23.41 | 21.90 | 22.34 | -4.57% | |
| 23.63 | 23.89 | 23.28 | 23.41 | +0.39% | |
| 23.47 | 23.75 | 23.25 | 23.32 | -1.40% | |
| 23.87 | 24.44 | 23.52 | 23.65 | -1.46% | |
| 23.05 | 24.28 | 21.98 | 24.00 | +11.06% | |
| 21.29 | 21.87 | 21.14 | 21.61 | +2.42% | |
| 21.02 | 21.46 | 20.95 | 21.10 | +0.09% | |
| 21.19 | 21.30 | 20.90 | 21.08 | -0.05% | |
| 21.04 | 21.15 | 20.70 | 21.09 | -0.61% | |
| 20.99 | 21.63 | 20.49 | 21.22 | +1.48% | |
| 20.44 | 21.14 | 20.42 | 20.91 | +2.35% | |
| 20.67 | 20.75 | 20.31 | 20.43 | -0.20% | |
| 20.57 | 20.75 | 20.35 | 20.47 | -0.82% | |
| 20.31 | 20.72 | 20.17 | 20.64 | +2.64% | |
| 20.04 | 20.19 | 19.71 | 20.11 | +0.25% | |
| 20.32 | 20.39 | 19.77 | 20.06 | -1.47% | |
| 20.52 | 20.67 | 20.12 | 20.36 | -0.83% | |
| 20.50 | 20.97 | 20.22 | 20.53 | +0.49% | |
| 20.06 | 20.45 | 20.06 | 20.43 | +3.08% | |
| 19.17 | 19.95 | 19.17 | 19.82 | +3.61% | |
| 19.06 | 19.20 | 18.70 | 19.13 | -0.88% | |
| 19.34 | 19.35 | 18.86 | 19.30 | -0.05% | |
| 19.00 | 19.51 | 18.66 | 19.31 | +1.31% | |
| 19.45 | 19.45 | 19.01 | 19.06 | -2.46% | |
| 19.52 | 19.97 | 19.30 | 19.54 | -0.61% | |
| 19.25 | 20.17 | 19.25 | 19.66 | +2.72% | |
| 18.70 | 19.23 | 18.58 | 19.14 | +2.03% | |
| 18.85 | 19.22 | 18.65 | 18.76 | -0.58% | |
| 18.91 | 19.45 | 18.64 | 18.87 | +0.11% | |
| 18.57 | 18.99 | 18.12 | 18.85 | +1.78% | |
| 17.84 | 18.66 | 17.50 | 18.52 | +3.75% | |
| 18.15 | 18.20 | 17.81 | 17.85 | -1.87% | |
| 18.72 | 18.99 | 18.16 | 18.19 | -1.94% | |
| 18.76 | 18.88 | 18.18 | 18.55 | -1.43% | |
| 19.64 | 19.83 | 18.82 | 18.82 | -4.03% | |
| 19.51 | 19.88 | 19.37 | 19.61 | +0.72% | |
| 19.46 | 19.70 | 19.21 | 19.47 | -0.15% | |
| 19.07 | 19.54 | 18.93 | 19.50 | +1.93% | |
| 18.20 | 19.50 | 18.18 | 19.13 | +5.05% | |
| 17.98 | 18.28 | 17.67 | 18.21 | +0.89% | |
| 17.53 | 18.36 | 17.53 | 18.05 | +3.08% | |
| 17.00 | 17.62 | 16.93 | 17.51 | +3.18% | |
| 17.21 | 17.47 | 16.50 | 16.97 | -2.13% | |
| 17.55 | 17.65 | 17.15 | 17.34 | -0.40% | |
| 16.79 | 17.49 | 16.79 | 17.41 | +2.71% | |
| 16.37 | 16.97 | 16.28 | 16.95 | +3.86% | |
| 16.49 | 16.75 | 16.17 | 16.32 | -0.24% | |
| 16.29 | 16.91 | 16.17 | 16.36 | +0.49% | |
| 16.08 | 16.33 | 15.63 | 16.28 | +1.56% | |
| 16.19 | 16.33 | 16.00 | 16.03 | -0.99% | |
| 15.71 | 16.22 | 15.71 | 16.19 | +3.19% | |
| 16.24 | 16.27 | 15.59 | 15.69 | -3.39% | |
| 16.00 | 16.37 | 15.92 | 16.24 | +1.25% | |
| 15.67 | 16.12 | 15.59 | 16.04 | +3.35% | |
| 16.30 | 16.38 | 15.50 | 15.52 | -5.42% | |
| 16.47 | 16.49 | 16.28 | 16.41 | -1.50% | |
| 16.87 | 16.96 | 16.39 | 16.66 | -1.94% | |
| 17.11 | 17.19 | 16.91 | 16.99 | -0.93% | |
| 17.09 | 17.27 | 17.04 | 17.15 | -0.06% | |
| 17.29 | 17.47 | 17.09 | 17.16 | -0.75% | |
| 17.14 | 17.37 | 17.02 | 17.29 | 0.00% | |
| 17.46 | 17.88 | 17.07 | 17.29 | -0.58% | |
| 17.22 | 17.52 | 16.93 | 17.39 | +0.69% | |
| 17.41 | 17.90 | 17.16 | 17.27 | -0.80% | |
| 17.29 | 17.50 | 17.14 | 17.41 | +0.35% | |
| 17.80 | 17.99 | 17.30 | 17.35 | -2.91% | |
| 18.51 | 18.57 | 17.61 | 17.87 | -4.39% | |
| 18.84 | 19.38 | 18.58 | 18.69 | +0.16% | |
| 19.12 | 19.20 | 18.61 | 18.66 | -2.96% | |
| 19.40 | 19.42 | 19.13 | 19.23 | -0.52% | |
| 19.91 | 20.13 | 19.29 | 19.33 | -3.16% | |
| 20.42 | 20.42 | 19.66 | 19.96 | -2.16% | |
| 20.52 | 20.88 | 20.30 | 20.40 | +0.10% | |
| 20.79 | 20.81 | 20.35 | 20.38 | -0.73% | |
| 20.29 | 20.62 | 20.18 | 20.53 | +2.09% | |
| 20.80 | 20.91 | 20.05 | 20.11 | -3.64% | |
| 20.86 | 21.23 | 20.80 | 20.87 | +0.63% | |
| 20.40 | 20.79 | 20.40 | 20.74 | +0.73% | |
| 20.69 | 20.75 | 20.31 | 20.59 | -1.39% | |
| 20.81 | 21.00 | 20.72 | 20.88 | +0.38% | |
| 20.39 | 20.99 | 20.39 | 20.80 | +1.76% | |
| 20.61 | 20.61 | 20.30 | 20.44 | -0.87% | |
| 20.36 | 20.68 | 20.20 | 20.62 | +1.18% | |
| 20.66 | 20.74 | 20.05 | 20.38 | -0.29% | |
| 21.22 | 21.42 | 20.24 | 20.44 | -3.36% | |
| 21.31 | 21.63 | 21.10 | 21.15 | -0.61% | |
| 20.96 | 21.66 | 20.80 | 21.28 | +3.15% | |
| 20.77 | 20.99 | 20.43 | 20.63 | -0.77% | |
| 20.50 | 20.95 | 20.40 | 20.79 | +1.41% | |
| 20.10 | 20.52 | 20.01 | 20.50 | +2.71% | |
| 19.97 | 20.27 | 19.64 | 19.96 | -0.25% | |
| 19.98 | 20.17 | 19.79 | 20.01 | +0.30% | |
| 19.55 | 20.05 | 19.53 | 19.95 | +1.73% | |
| 20.00 | 20.24 | 19.47 | 19.61 | -0.05% | |
| 19.43 | 19.74 | 19.12 | 19.62 | +0.67% | |
| 19.44 | 19.60 | 19.35 | 19.49 | +0.31% | |
| 19.01 | 19.53 | 18.76 | 19.43 | +0.67% | |
| 19.40 | 19.51 | 19.15 | 19.30 | +0.36% | |
| 19.28 | 19.37 | 18.97 | 19.23 | +1.80% | |
| 18.70 | 19.12 | 18.56 | 18.89 | +1.78% | |
| 18.86 | 19.13 | 18.51 | 18.56 | -3.03% | |
| 19.27 | 19.56 | 18.87 | 19.14 | -1.69% | |
| 19.49 | 19.62 | 19.00 | 19.47 | +0.88% | |
| 18.99 | 19.31 | 18.62 | 19.30 | -0.82% | |
| 19.97 | 20.10 | 19.42 | 19.46 | +0.36% | |
| 20.25 | 20.28 | 19.29 | 19.39 | -4.25% | |
| 20.13 | 20.40 | 20.02 | 20.25 | +0.60% | |
| 20.27 | 20.57 | 19.98 | 20.13 | -0.69% | |
| 20.06 | 20.57 | 20.06 | 20.27 | +1.25% | |
| 19.99 | 20.30 | 19.79 | 20.02 | +1.01% | |
| 19.50 | 20.22 | 18.77 | 19.82 | -2.65% | |
| 20.53 | 20.57 | 20.05 | 20.36 | -2.02% | |
| 20.96 | 21.23 | 20.58 | 20.78 | -1.00% | |
| 21.01 | 21.32 | 20.85 | 20.99 | -0.10% | |
| 21.32 | 21.32 | 20.75 | 21.01 | -1.73% | |
| 21.43 | 22.01 | 21.18 | 21.38 | -1.75% | |
| 21.10 | 21.79 | 21.10 | 21.76 | +3.13% | |
| 20.50 | 21.36 | 20.21 | 21.10 | +3.74% | |
| 20.35 | 20.50 | 20.02 | 20.34 | -1.83% | |
| 20.22 | 21.08 | 20.01 | 20.72 | +0.44% | |
| 20.72 | 20.88 | 20.10 | 20.63 | -1.29% | |
| 20.51 | 20.92 | 20.30 | 20.90 | +1.90% | |
| 20.34 | 20.60 | 19.98 | 20.51 | +2.29% | |
| 19.99 | 20.08 | 19.29 | 20.05 | +0.25% | |
| 21.01 | 21.03 | 19.94 | 20.00 | -5.21% | |
| 21.10 | 21.42 | 20.98 | 21.10 | 0.00% | |
| 21.10 | 21.17 | 20.95 | 21.10 | -0.57% | |
| 21.38 | 21.62 | 21.17 | 21.22 | -0.52% | |
| 21.30 | 21.49 | 21.01 | 21.33 | +0.42% | |
| 21.49 | 21.80 | 21.14 | 21.24 | -1.21% | |
| 22.10 | 22.75 | 21.20 | 21.50 | -2.58% | |
| 22.80 | 23.15 | 22.03 | 22.07 | -1.82% | |
| 22.24 | 22.60 | 21.93 | 22.48 | +1.67% | |
| 21.88 | 22.65 | 21.77 | 22.11 | +0.68% | |
| 21.19 | 22.02 | 21.05 | 21.96 | +4.47% | |
| 21.34 | 21.34 | 20.71 | 21.02 | -1.41% | |
| 21.32 | 21.71 | 20.56 | 21.32 | +0.61% | |
| 21.69 | 21.69 | 20.74 | 21.19 | -2.22% | |
| 21.38 | 21.87 | 21.27 | 21.67 | +1.40% | |
| 21.31 | 21.37 | 20.95 | 21.37 | +0.52% | |
| 21.72 | 21.83 | 20.98 | 21.26 | -1.30% | |
| 22.59 | 22.82 | 21.50 | 21.54 | -4.31% | |
| 22.41 | 22.57 | 22.07 | 22.51 | +0.49% | |
| 22.29 | 22.41 | 22.03 | 22.40 | +0.86% | |
| 22.68 | 22.68 | 22.05 | 22.21 | -1.86% | |
| 22.50 | 22.92 | 22.05 | 22.63 | +1.48% | |
| 21.95 | 22.30 | 21.70 | 22.30 | +1.97% | |
| 22.20 | 22.38 | 21.69 | 21.87 | -3.02% | |
| 22.83 | 23.03 | 22.33 | 22.55 | -1.05% | |
| 22.84 | 23.24 | 22.70 | 22.79 | -1.38% | |
| 23.30 | 23.59 | 22.70 | 23.11 | -1.11% | |
| 22.94 | 23.80 | 22.94 | 23.37 | +2.10% | |
| 23.30 | 23.51 | 22.16 | 22.89 | -1.76% | |
| 22.11 | 23.74 | 21.58 | 23.30 | +5.91% | |
| 21.50 | 22.50 | 21.28 | 22.00 | +6.59% | |
| 20.30 | 20.97 | 20.05 | 20.64 | +0.19% | |
| 21.09 | 21.44 | 20.25 | 20.60 | -10.51% | |
| 22.21 | 23.23 | 22.20 | 23.02 | +4.12% | |
| 22.51 | 22.63 | 22.05 | 22.11 | -1.03% | |
| 22.82 | 22.82 | 22.26 | 22.34 | -1.67% | |
| 22.95 | 23.17 | 21.48 | 22.72 | -0.96% | |
| 22.65 | 23.01 | 22.40 | 22.94 | -0.13% | |
| 22.76 | 23.06 | 22.13 | 22.97 | +0.61% | |
| 22.90 | 22.98 | 22.63 | 22.83 | +0.18% | |
| 22.57 | 22.96 | 22.04 | 22.79 | +1.11% | |
| 22.64 | 22.85 | 22.22 | 22.54 | -0.18% | |
| 22.28 | 22.65 | 22.10 | 22.58 | +1.71% | |
| 22.20 | 22.50 | 21.71 | 22.20 | +1.37% | |
| 22.19 | 22.40 | 21.73 | 21.90 | -0.90% | |
| 21.79 | 22.75 | 21.66 | 22.10 | +1.38% | |
| 22.00 | 22.08 | 21.54 | 21.80 | -0.32% | |
| 22.05 | 22.27 | 21.36 | 21.87 | -0.77% | |
| 21.34 | 22.25 | 20.20 | 22.04 | +3.72% | |
| 21.32 | 21.73 | 20.98 | 21.25 | -0.79% | |
| 20.79 | 21.58 | 20.65 | 21.42 | +2.88% | |
| 20.52 | 21.05 | 20.21 | 20.82 | +2.31% | |
| 21.08 | 21.08 | 20.16 | 20.35 | -2.68% | |
| 21.07 | 21.30 | 20.73 | 20.91 | -0.76% | |
| 20.70 | 21.51 | 20.55 | 21.07 | +1.79% | |
| 20.81 | 21.33 | 20.43 | 20.70 | -0.29% | |
| 20.70 | 21.00 | 20.41 | 20.76 | -1.00% | |
| 20.83 | 21.04 | 20.45 | 20.97 | +0.24% | |
| 21.19 | 21.44 | 20.70 | 20.92 | -0.90% | |
| 20.80 | 21.24 | 20.67 | 21.11 | -1.40% | |
| 21.01 | 21.52 | 20.50 | 21.41 | +1.90% | |
| 20.51 | 21.83 | 20.28 | 21.01 | +1.25% | |
| 21.79 | 21.95 | 20.51 | 20.75 | -2.99% | |
| 21.53 | 22.45 | 21.00 | 21.39 | -0.33% | |
| 21.58 | 22.37 | 21.29 | 21.46 | -2.68% | |
| 22.41 | 22.92 | 21.93 | 22.05 | -0.45% | |
| 21.71 | 22.53 | 20.15 | 22.15 | +6.59% | |
| 20.25 | 20.96 | 19.71 | 20.78 | +2.67% | |
| 21.09 | 21.12 | 20.16 | 20.24 | -2.32% | |
| 20.28 | 20.79 | 20.00 | 20.72 | +2.50% | |
| 19.74 | 20.37 | 19.47 | 20.22 | +3.93% | |
| 19.32 | 19.56 | 18.44 | 19.45 | +0.67% | |
| 19.67 | 19.79 | 19.12 | 19.32 | -1.63% | |
| 19.50 | 19.75 | 18.98 | 19.64 | +1.18% | |
| 18.90 | 19.50 | 18.71 | 19.41 | +1.15% | |
| 19.04 | 19.25 | 18.52 | 19.19 | +1.64% | |
| 18.56 | 18.91 | 18.03 | 18.88 | +2.39% | |
| 18.73 | 19.08 | 18.22 | 18.44 | -2.18% | |
| 19.10 | 19.50 | 18.40 | 18.85 | -1.52% | |
| 19.56 | 19.62 | 18.91 | 19.14 | -1.69% | |
| 18.76 | 19.58 | 18.73 | 19.47 | +3.51% | |
| 18.45 | 18.89 | 18.23 | 18.81 | +2.28% | |
| 18.33 | 18.44 | 18.11 | 18.39 | +0.55% | |
| 18.21 | 18.30 | 17.96 | 18.29 | +0.33% | |
| 18.10 | 18.47 | 17.96 | 18.23 | +0.72% | |
| 18.13 | 18.24 | 17.86 | 18.10 | +0.22% | |
| 17.62 | 18.24 | 17.53 | 18.06 | +1.98% | |
| 18.24 | 18.24 | 17.66 | 17.71 | -2.48% | |
| 18.10 | 18.26 | 17.89 | 18.16 | +1.00% | |
| 18.02 | 18.31 | 17.94 | 17.98 | -1.21% | |
| 17.63 | 18.23 | 17.39 | 18.20 | +4.12% | |
| 17.95 | 18.04 | 17.47 | 17.48 | -2.29% | |
| 17.94 | 18.23 | 17.82 | 17.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JCAP chart for longer ranges.