Jefferson Capital, Inc. Common Stock (JCAP) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -9.2%
- 3M
- +19.3%
- YTD
- -8.4%
- 1Y
- +12.6%
- 3Y
- +3.0%
- 5Y
- +1.8%
Loading 10-year price history...
JCAP Historical Performance
JCAP Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +20.5%
- 2026 annual price return
- -9.0%
JCAP Stock Price Trajectory (2025–2026)
As of September 22, 2026, Jefferson Capital, Inc. Common Stock (JCAP) trades at $20.25, representing a +12.6% return over the past year. The stock has delivered a +15.7% total return over five years (+1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.44 on August 17, 2026. From this peak, JCAP has corrected -17.1%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PRAA (+23.4% 1Y), ECPG (+118.6% 1Y), and FCFS (+46.6% 1Y), JCAP has underperformed the peer group average. Compare JCAP vs PRAA →
JCAP Historical Price Data · from 2025
Rows 1–50 of 311| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 20.57 | 20.75 | 20.02 | 20.25 | 180K | -1.41% |
| 2026-09-18 | 20.17 | 20.64 | 20.02 | 20.54 | 688K | +0.34% |
| 2026-09-17 | 20.77 | 20.77 | 20.32 | 20.47 | 172K | -0.10% |
| 2026-09-16 | 21.00 | 21.19 | 20.34 | 20.49 | 223K | -2.24% |
| 2026-09-15 | 21.35 | 21.35 | 20.52 | 20.96 | 352K | -2.56% |
| 2026-09-14 | 21.37 | 21.68 | 21.10 | 21.51 | 206K | +0.61% |
| 2026-09-11 | 21.40 | 21.57 | 21.13 | 21.38 | 184K | +0.85% |
| 2026-09-10 | 21.49 | 21.80 | 21.09 | 21.20 | 168K | -1.62% |
| 2026-09-09 | 21.61 | 21.72 | 21.36 | 21.55 | 202K | -0.55% |
| 2026-09-08 | 21.25 | 21.93 | 21.25 | 21.67 | 277K | +1.50% |
| 2026-09-04 | 21.17 | 21.80 | 21.02 | 21.35 | 221K | -0.14% |
| 2026-09-03 | 21.34 | 21.80 | 21.05 | 21.38 | 235K | +1.09% |
| 2026-09-02 | 20.76 | 21.17 | 20.76 | 21.15 | 145K | +2.32% |
| 2026-09-01 | 20.78 | 21.01 | 20.51 | 20.67 | 208K | -0.67% |
| 2026-08-31 | 21.07 | 21.07 | 20.67 | 20.81 | 246K | -1.33% |
| 2026-08-28 | 21.73 | 21.86 | 20.95 | 21.09 | 272K | -2.77% |
| 2026-08-27 | 21.06 | 21.80 | 20.93 | 21.69 | 285K | +2.21% |
| 2026-08-26 | 21.77 | 21.95 | 21.20 | 21.22 | 290K | -2.93% |
| 2026-08-25 | 22.24 | 22.27 | 21.80 | 21.86 | 139K | -1.13% |
| 2026-08-24 | 22.13 | 22.47 | 21.99 | 22.11 | 237K | -0.81% |
| 2026-08-21 | 22.34 | 22.79 | 22.21 | 22.29 | 520K | -0.22% |
| 2026-08-20 | 23.12 | 23.41 | 21.90 | 22.34 | 358K | -4.57% |
| 2026-08-19 | 23.63 | 23.89 | 23.28 | 23.41 | 342K | +0.39% |
| 2026-08-18 | 23.47 | 23.75 | 23.25 | 23.32 | 352K | -1.40% |
| 2026-08-17 | 23.87 | 24.44 | 23.52 | 23.65 | 610K | -1.46% |
| 2026-08-14 | 23.05 | 24.28 | 21.98 | 24.00 | 1.48M | +11.06% |
| 2026-08-13 | 21.29 | 21.87 | 21.14 | 21.61 | 594K | +2.42% |
| 2026-08-12 | 21.02 | 21.46 | 20.95 | 21.10 | 271K | +0.09% |
| 2026-08-11 | 21.19 | 21.30 | 20.90 | 21.08 | 386K | -0.05% |
| 2026-08-10 | 21.04 | 21.15 | 20.70 | 21.09 | 277K | -0.61% |
| 2026-08-07 | 20.99 | 21.63 | 20.49 | 21.22 | 458K | +1.48% |
| 2026-08-06 | 20.44 | 21.14 | 20.42 | 20.91 | 828K | +2.35% |
| 2026-08-05 | 20.67 | 20.75 | 20.31 | 20.43 | 228K | -0.20% |
| 2026-08-04 | 20.57 | 20.75 | 20.35 | 20.47 | 222K | -0.82% |
| 2026-08-03 | 20.31 | 20.72 | 20.17 | 20.64 | 291K | +2.64% |
| 2026-07-31 | 20.04 | 20.19 | 19.71 | 20.11 | 268K | +0.25% |
| 2026-07-30 | 20.32 | 20.39 | 19.77 | 20.06 | 233K | -1.47% |
| 2026-07-29 | 20.52 | 20.67 | 20.11 | 20.36 | 327K | -0.83% |
| 2026-07-28 | 20.50 | 20.97 | 20.22 | 20.53 | 401K | +0.49% |
| 2026-07-27 | 20.06 | 20.45 | 20.06 | 20.43 | 307K | +3.08% |
| 2026-07-24 | 19.17 | 19.95 | 19.17 | 19.82 | 225K | +3.61% |
| 2026-07-23 | 19.06 | 19.20 | 18.70 | 19.13 | 380K | -0.88% |
| 2026-07-22 | 19.34 | 19.35 | 18.86 | 19.30 | 229K | -0.05% |
| 2026-07-21 | 19.00 | 19.51 | 18.66 | 19.31 | 492K | +1.31% |
| 2026-07-20 | 19.45 | 19.45 | 19.01 | 19.06 | 115K | -2.46% |
| 2026-07-17 | 19.52 | 19.97 | 19.30 | 19.54 | 286K | -0.61% |
| 2026-07-16 | 19.25 | 20.17 | 19.25 | 19.66 | 709K | +2.72% |
| 2026-07-15 | 18.70 | 19.23 | 18.58 | 19.14 | 336K | +2.03% |
| 2026-07-14 | 18.85 | 19.22 | 18.65 | 18.76 | 408K | -0.58% |
| 2026-07-13 | 18.91 | 19.45 | 18.64 | 18.87 | 380K | +0.11% |
JCAP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JCAP — Frequently Asked Questions
Quick answers to the most common questions about buying JCAP stock.
How has JCAP stock performed recently?
JCAP returned +12.6% over the past year, beating its 5-year annualized CAGR of +1.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is JCAP's all-time high price?
Jefferson Capital, Inc. Common Stock reached $24.44 on 2026-08-17. The 52-week high is $24.44. Current 1-year return of +12.6% places the stock closer to historical peaks.
Where can I download JCAP historical price data?
This page provides JCAP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.