5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-5.90%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
-5.01%
Jefferson Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.38 | $21.22 (-0.75%) | $21.62 | $21.17 | 178.75 K | $434.86 M |
| 02/17/2026 | $21.30 | $21.33 (0.14%) | $21.49 | $21.01 | 151.80 K | $437.12 M |
| 02/13/2026 | $21.49 | $21.24 (-1.16%) | $21.80 | $21.14 | 144.40 K | $435.27 M |
| 02/12/2026 | $22.10 | $21.50 (-2.71%) | $22.75 | $21.20 | 159.20 K | $440.60 M |
| 02/11/2026 | $22.80 | $22.07 (-3.2%) | $23.15 | $22.03 | 265.20 K | $452.28 M |
| 02/10/2026 | $22.24 | $22.48 (1.08%) | $22.60 | $21.93 | 283.20 K | $460.68 M |
| 02/09/2026 | $21.88 | $22.11 (1.05%) | $22.65 | $21.77 | 107.20 K | $453.10 M |
| 02/06/2026 | $21.19 | $21.96 (3.63%) | $22.02 | $21.05 | 266.11 K | $450.03 M |
| 02/05/2026 | $21.34 | $21.02 (-1.5%) | $21.34 | $20.71 | 321.20 K | $430.76 M |
| 02/04/2026 | $21.32 | $21.32 (0%) | $21.71 | $20.56 | 200.31 K | $436.91 M |
| 02/03/2026 | $21.69 | $21.19 (-2.31%) | $21.69 | $20.74 | 391.33 K | $434.25 M |
| 02/02/2026 | $21.38 | $21.67 (1.36%) | $21.87 | $21.27 | 396.50 K | $444.08 M |
| 01/30/2026 | $21.31 | $21.37 (0.28%) | $21.37 | $20.95 | 146.30 K | $437.94 M |
| 01/29/2026 | $21.72 | $21.26 (-2.12%) | $21.83 | $20.98 | 191.60 K | $435.68 M |
| 01/28/2026 | $22.59 | $21.54 (-4.65%) | $22.82 | $21.50 | 302.73 K | $441.42 M |
| 01/27/2026 | $22.41 | $22.51 (0.45%) | $22.57 | $22.07 | 240.60 K | $461.30 M |
| 01/26/2026 | $22.29 | $22.40 (0.49%) | $22.41 | $22.03 | 125.10 K | $459.04 M |
| 01/23/2026 | $22.68 | $22.21 (-2.07%) | $22.68 | $22.05 | 147.04 K | $455.15 M |
| 01/22/2026 | $22.50 | $22.63 (0.58%) | $22.92 | $22.05 | 153.10 K | $463.76 M |
| 01/21/2026 | $21.95 | $22.30 (1.59%) | $22.30 | $21.70 | 248.35 K | $456.99 M |
| 01/20/2026 | $22.20 | $21.87 (-1.49%) | $22.38 | $21.69 | 239.00 K | $448.18 M |
| 01/16/2026 | $22.83 | $22.55 (-1.23%) | $23.03 | $22.33 | 381.40 K | $462.12 M |
| 01/15/2026 | $22.84 | $22.79 (-0.22%) | $23.24 | $22.70 | 201.55 K | $467.04 M |
| 01/14/2026 | $23.30 | $23.11 (-0.82%) | $23.59 | $22.70 | 168.56 K | $473.59 M |
| 01/13/2026 | $22.94 | $23.37 (1.87%) | $23.80 | $22.94 | 296.12 K | $478.92 M |
| 01/12/2026 | $23.30 | $22.89 (-1.76%) | $23.51 | $22.16 | 437.74 K | $469.08 M |
| 01/09/2026 | $22.11 | $23.30 (5.38%) | $23.74 | $21.58 | 1.72 M | $477.49 M |
| 01/08/2026 | $21.50 | $22.00 (2.33%) | $22.50 | $21.28 | 2.73 M | $450.85 M |
| 01/07/2026 | $20.30 | $20.64 (1.67%) | $20.97 | $20.05 | 1.01 M | $422.98 M |
| 01/06/2026 | $21.09 | $20.60 (-2.32%) | $21.44 | $20.25 | 628.12 K | $422.16 M |
| 01/05/2026 | $22.21 | $23.02 (3.65%) | $23.23 | $22.20 | 414.90 K | $471.75 M |
| 01/02/2026 | $22.51 | $22.11 (-1.78%) | $22.63 | $22.05 | 144.30 K | $453.10 M |
| 12/31/2025 | $22.82 | $22.34 (-2.1%) | $22.82 | $22.26 | 130.23 K | $457.81 M |
| 12/30/2025 | $22.95 | $22.72 (-1%) | $23.17 | $21.47 | 195.00 K | $465.60 M |
| 12/29/2025 | $22.65 | $22.94 (1.28%) | $23.01 | $22.40 | 161.44 K | $470.11 M |
| 12/26/2025 | $22.76 | $22.97 (0.92%) | $23.06 | $22.13 | 214.10 K | $470.72 M |
| 12/24/2025 | $22.90 | $22.83 (-0.31%) | $22.98 | $22.63 | 147.60 K | $467.86 M |
| 12/23/2025 | $22.57 | $22.79 (0.97%) | $22.96 | $22.04 | 190.74 K | $467.04 M |
| 12/22/2025 | $22.64 | $22.54 (-0.44%) | $22.85 | $22.22 | 181.10 K | $461.91 M |
| 12/19/2025 | $22.28 | $22.58 (1.35%) | $22.65 | $22.10 | 710.10 K | $462.73 M |
| 12/18/2025 | $22.20 | $22.20 (0%) | $22.50 | $21.71 | 213.54 K | $454.94 M |
| 12/17/2025 | $22.19 | $21.90 (-1.31%) | $22.40 | $21.73 | 128.72 K | $448.80 M |
| 12/16/2025 | $21.79 | $22.10 (1.42%) | $22.75 | $21.66 | 192.61 K | $452.90 M |
| 12/15/2025 | $22.00 | $21.80 (-0.91%) | $22.08 | $21.54 | 123.61 K | $446.75 M |
| 12/12/2025 | $22.05 | $21.87 (-0.82%) | $22.27 | $21.36 | 181.54 K | $448.18 M |
| 12/11/2025 | $21.34 | $22.04 (3.28%) | $22.25 | $20.20 | 269.54 K | $451.67 M |
| 12/10/2025 | $21.32 | $21.25 (-0.33%) | $21.73 | $20.98 | 166.70 K | $435.48 M |
| 12/09/2025 | $20.79 | $21.42 (3.03%) | $21.58 | $20.65 | 144.78 K | $438.96 M |
| 12/08/2025 | $20.52 | $20.82 (1.46%) | $21.05 | $20.20 | 159.83 K | $426.66 M |
| 12/05/2025 | $21.08 | $20.35 (-3.46%) | $21.08 | $20.16 | 132.02 K | $417.03 M |
| 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 |
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.
