Jefferson Capital, Inc. Common Stock (JCAP) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	20.86	21.08	20.50	20.53	-1.01%	136,200
2026-10-15	20.62	20.84	20.46	20.74	+2.17%	214,900
2026-10-14	20.20	20.41	19.99	20.30	-1.17%	199,200
2026-10-13	20.40	20.61	20.23	20.54	+0.93%	164,300
2026-10-12	19.97	20.44	19.77	20.35	+2.11%	244,700
2026-10-09	20.00	20.08	19.88	19.93	-0.10%	210,200
2026-10-08	19.85	20.05	19.71	19.95	-0.35%	310,800
2026-10-07	19.77	20.11	19.54	20.02	+0.81%	450,900
2026-10-06	19.81	19.92	19.58	19.86	+0.97%	246,300
2026-10-05	19.24	19.85	19.18	19.67	+2.18%	241,900
2026-10-02	19.35	19.89	19.16	19.25	+0.60%	373,800
2026-10-01	18.98	19.20	18.76	19.14	+0.29%	323,500
2026-09-30	19.11	19.21	18.93	19.08	-0.21%	219,900
2026-09-29	19.32	19.39	18.84	19.12	-1.04%	232,700
2026-09-28	19.36	19.44	18.92	19.32	-0.72%	332,600
2026-09-25	19.54	19.58	19.17	19.46	-0.41%	211,200
2026-09-24	19.07	19.66	19.00	19.54	+2.41%	215,900
2026-09-23	19.76	19.80	19.07	19.08	-4.07%	197,000
2026-09-22	20.49	20.50	19.82	19.89	-1.78%	186,500
2026-09-21	20.57	20.75	20.02	20.25	-1.41%	180,200
2026-09-18	20.17	20.64	20.02	20.54	+0.34%	741,900
2026-09-17	20.77	20.77	20.32	20.47	-0.10%	172,100
2026-09-16	21.27	21.27	20.34	20.49	-2.24%	223,900
2026-09-15	21.35	21.35	20.52	20.96	-2.56%	352,300
2026-09-14	21.37	21.68	21.10	21.51	+0.61%	205,800
2026-09-11	21.40	21.50	21.13	21.38	+0.85%	183,700
2026-09-10	21.49	21.80	21.09	21.20	-1.62%	168,400
2026-09-09	21.61	21.73	21.35	21.55	-0.55%	205,200
2026-09-08	21.25	21.93	21.02	21.67	+1.50%	277,700
2026-09-04	21.17	21.80	21.02	21.35	-0.14%	221,400
2026-09-03	21.34	21.80	21.05	21.38	+1.09%	234,500
2026-09-02	20.76	21.17	20.76	21.15	+2.32%	144,600
2026-09-01	20.78	21.04	20.51	20.67	-0.67%	220,800
2026-08-31	21.07	21.07	20.62	20.81	-1.33%	245,800
2026-08-28	21.72	21.86	20.95	21.09	-2.77%	271,800
2026-08-27	21.06	21.80	20.93	21.69	+2.21%	284,700
2026-08-26	21.77	21.95	21.20	21.22	-2.93%	289,800
2026-08-25	22.24	22.28	21.80	21.86	-1.13%	139,000
2026-08-24	22.13	22.47	21.99	22.11	-0.81%	237,200
2026-08-21	22.34	22.79	22.21	22.29	-0.22%	520,376
2026-08-20	23.12	23.41	21.90	22.34	-4.57%	358,153
2026-08-19	23.63	23.89	23.27	23.41	+0.39%	341,484
2026-08-18	23.47	23.75	23.25	23.32	-1.40%	351,561
2026-08-17	23.87	24.44	23.52	23.65	-1.46%	610,026
2026-08-14	23.05	24.28	21.98	24.00	+11.06%	1,483,907
2026-08-13	21.29	21.86	21.14	21.61	+2.42%	594,329
2026-08-12	21.02	21.45	20.95	21.10	+0.09%	270,894
2026-08-11	21.19	21.30	20.89	21.08	-0.05%	385,767
2026-08-10	21.04	21.15	20.70	21.09	-0.61%	277,036
2026-08-07	20.99	21.63	20.49	21.22	+1.48%	458,343
2026-08-06	20.44	21.14	20.42	20.91	+2.35%	827,455
2026-08-05	20.67	20.75	20.30	20.43	-0.20%	228,122
2026-08-04	20.57	20.75	20.35	20.47	-0.82%	221,640
2026-08-03	20.31	20.72	20.17	20.64	+2.64%	290,515
2026-07-31	20.04	20.19	19.71	20.11	+0.25%	268,102
2026-07-30	20.32	20.39	19.77	20.06	-1.47%	232,602
2026-07-29	20.52	20.67	20.11	20.36	-0.83%	327,394
2026-07-28	20.50	20.97	20.22	20.53	+0.49%	400,670
2026-07-27	20.06	20.45	20.06	20.43	+3.08%	306,569
2026-07-24	19.17	19.95	19.17	19.82	+3.61%	225,261
2026-07-23	19.06	19.20	18.70	19.13	-0.88%	380,324
2026-07-22	19.34	19.35	18.86	19.30	-0.05%	228,945
2026-07-21	19.00	19.51	18.66	19.31	+1.31%	491,592
2026-07-20	19.45	19.45	19.01	19.06	-2.46%	115,194
2026-07-17	19.52	19.97	19.30	19.54	-0.61%	285,976
2026-07-16	19.25	20.17	19.25	19.66	+2.72%	708,781
2026-07-15	18.70	19.23	18.58	19.14	+2.03%	336,403
2026-07-14	18.85	19.22	18.64	18.76	-0.58%	408,218
2026-07-13	18.91	19.45	18.64	18.87	+0.11%	380,404
2026-07-10	18.57	18.99	18.11	18.85	+1.78%	180,764
2026-07-09	17.84	18.66	17.50	18.52	+3.75%	232,498
2026-07-08	18.15	18.20	17.81	17.85	-1.87%	170,861
2026-07-07	18.72	18.99	18.16	18.19	-1.94%	153,312
2026-07-06	18.76	18.88	18.18	18.55	-1.43%	267,329
2026-07-02	19.64	19.82	18.82	18.82	-4.03%	225,422
2026-07-01	19.51	19.88	19.37	19.61	+0.72%	239,890
2026-06-30	19.46	19.70	19.21	19.47	-0.15%	373,305
2026-06-29	19.07	19.54	18.93	19.50	+1.93%	394,309
2026-06-26	18.20	19.50	18.18	19.13	+5.05%	1,499,450
2026-06-25	17.98	18.28	17.67	18.21	+0.89%	397,265
2026-06-24	17.53	18.36	17.53	18.05	+3.08%	457,922
2026-06-23	17.00	17.62	16.93	17.51	+3.18%	509,961
2026-06-22	17.21	17.47	16.50	16.97	-2.13%	357,454
2026-06-18	17.55	17.65	17.15	17.34	-0.40%	372,557
2026-06-17	16.79	17.49	16.79	17.41	+2.71%	392,736
2026-06-16	16.37	16.97	16.28	16.95	+3.86%	409,294
2026-06-15	16.49	16.75	16.17	16.32	-0.24%	340,685
2026-06-12	16.29	16.91	16.17	16.36	+0.49%	209,840
2026-06-11	16.08	16.33	15.63	16.28	+1.56%	247,533
2026-06-10	16.19	16.33	16.00	16.03	-0.99%	135,851
2026-06-09	15.71	16.22	15.71	16.19	+3.19%	176,168
2026-06-08	16.24	16.27	15.59	15.69	-3.39%	161,627
2026-06-05	16.00	16.37	15.92	16.24	+1.25%	265,642
2026-06-04	15.67	16.12	15.59	16.04	+3.35%	186,521
2026-06-03	16.30	16.38	15.50	15.52	-5.42%	301,470
2026-06-02	16.47	16.49	16.28	16.41	-1.50%	221,882
2026-06-01	16.87	16.96	16.39	16.66	-1.94%	310,178
2026-05-29	17.11	17.19	16.91	16.99	-0.93%	334,111
2026-05-28	17.09	17.27	17.04	17.15	-0.06%	139,332
2026-05-27	17.29	17.47	17.09	17.16	-0.75%	261,014
2026-05-26	17.14	17.37	17.02	17.29	+0.00%	178,137
2026-05-22	17.46	17.88	17.07	17.29	-0.58%	203,457
2026-05-21	17.22	17.52	16.93	17.39	+0.69%	333,215
2026-05-20	17.41	17.90	17.16	17.27	-0.80%	491,641
2026-05-19	17.29	17.50	17.14	17.41	+0.35%	297,200
2026-05-18	17.80	17.99	17.30	17.35	-2.91%	358,744
2026-05-15	18.51	18.57	17.61	17.87	-4.39%	279,933
2026-05-14	18.84	19.38	18.57	18.69	+0.16%	160,315
2026-05-13	19.12	19.20	18.61	18.66	-2.96%	199,752
2026-05-12	19.40	19.42	19.13	19.23	-0.52%	119,209
2026-05-11	19.91	20.13	19.29	19.33	-3.16%	217,922
2026-05-08	20.42	20.42	19.66	19.96	-2.16%	224,760
2026-05-07	20.52	20.88	20.30	20.40	+0.10%	353,379
2026-05-06	20.79	20.81	20.34	20.38	-0.73%	188,368
2026-05-05	20.29	20.62	20.18	20.53	+2.09%	110,466
2026-05-04	20.80	20.91	20.05	20.11	-3.64%	154,216
2026-05-01	20.86	21.23	20.80	20.87	+0.63%	245,260
2026-04-30	20.40	20.79	20.40	20.74	+0.73%	182,503
2026-04-29	20.69	20.75	20.31	20.59	-1.39%	131,714
2026-04-28	20.81	21.00	20.72	20.88	+0.38%	153,021
2026-04-27	20.39	20.99	20.39	20.80	+1.76%	207,069
2026-04-24	20.61	20.61	20.30	20.44	-0.87%	219,359
2026-04-23	20.36	20.68	20.20	20.62	+1.18%	137,520
2026-04-22	20.66	20.73	20.05	20.38	-0.29%	300,715
2026-04-21	21.22	21.42	20.24	20.44	-3.36%	288,147
2026-04-20	21.31	21.63	21.10	21.15	-0.61%	375,298
2026-04-17	20.96	21.66	20.80	21.28	+3.15%	807,092
2026-04-16	20.77	20.99	20.43	20.63	-0.77%	302,419
2026-04-15	20.50	20.95	20.40	20.79	+1.41%	270,966
2026-04-14	20.10	20.52	20.01	20.50	+2.71%	274,948
2026-04-13	19.97	20.27	19.64	19.96	-0.25%	183,278
2026-04-10	19.98	20.17	19.79	20.01	+0.30%	224,983
2026-04-09	19.55	20.05	19.53	19.95	+1.73%	265,434
2026-04-08	20.00	20.24	19.47	19.61	-0.05%	428,437
2026-04-07	19.43	19.73	19.12	19.62	+0.67%	432,613
2026-04-06	19.44	19.60	19.35	19.49	+0.31%	278,199
2026-04-02	19.01	19.52	18.76	19.43	+0.67%	150,237
2026-04-01	19.40	19.51	19.15	19.30	+0.36%	301,123
2026-03-31	19.28	19.36	18.97	19.23	+1.80%	322,658
2026-03-30	18.70	19.12	18.56	18.89	+1.78%	202,083
2026-03-27	18.86	19.13	18.51	18.56	-3.03%	179,078
2026-03-26	19.27	19.56	18.87	19.14	-1.69%	213,500
2026-03-25	19.49	19.62	19.00	19.47	+0.88%	329,176
2026-03-24	18.99	19.31	18.62	19.30	-0.82%	451,901
2026-03-23	19.97	20.10	19.42	19.46	+0.36%	472,878
2026-03-20	20.25	20.27	19.29	19.39	-4.25%	2,398,046
2026-03-19	20.13	20.40	20.02	20.25	+0.60%	306,667
2026-03-18	20.27	20.57	19.98	20.13	-0.69%	470,024
2026-03-17	20.06	20.57	20.06	20.27	+1.25%	219,980
2026-03-16	19.99	20.30	19.79	20.02	+1.01%	353,347
2026-03-13	19.50	20.22	18.77	19.82	-2.65%	389,007
2026-03-12	20.53	20.57	20.05	20.36	-2.02%	209,296
2026-03-11	20.96	21.23	20.58	20.78	-1.00%	149,680
2026-03-10	21.01	21.32	20.85	20.99	-0.10%	230,975
2026-03-09	21.32	21.32	20.75	21.01	-1.73%	284,446
2026-03-06	21.43	22.01	21.18	21.38	-1.75%	379,224
2026-03-05	21.10	21.79	21.10	21.76	+3.13%	437,615
2026-03-04	20.50	21.36	20.21	21.10	+3.74%	411,039
2026-03-03	20.35	20.50	20.02	20.34	-1.83%	515,119
2026-03-02	20.22	21.07	20.01	20.72	+0.44%	190,006
2026-02-27	20.72	20.88	20.09	20.63	-1.29%	519,007
2026-02-26	20.51	20.92	20.30	20.90	+1.90%	143,049
2026-02-25	20.34	20.60	19.98	20.51	+2.29%	151,844
2026-02-24	19.99	20.08	19.29	20.05	+0.25%	191,156
2026-02-23	21.01	21.03	19.94	20.00	-5.21%	281,257
2026-02-20	21.10	21.42	20.98	21.10	+0.00%	403,441
2026-02-19	21.10	21.16	20.95	21.10	-0.57%	162,635
2026-02-18	21.38	21.62	21.17	21.22	-0.52%	180,404
2026-02-17	21.30	21.49	21.00	21.33	+0.42%	151,803
2026-02-13	21.49	21.80	21.14	21.24	-1.21%	144,350
2026-02-12	22.10	22.75	21.20	21.50	-2.58%	159,195
2026-02-11	22.80	23.14	22.03	22.07	-1.82%	265,196
2026-02-10	22.24	22.60	21.93	22.48	+1.67%	283,169
2026-02-09	21.88	22.65	21.77	22.11	+0.68%	107,204
2026-02-06	21.19	22.02	21.05	21.96	+4.47%	266,109
2026-02-05	21.34	21.34	20.71	21.02	-1.41%	321,155
2026-02-04	21.32	21.71	20.56	21.32	+0.61%	200,313
2026-02-03	21.69	21.69	20.73	21.19	-2.22%	391,325
2026-02-02	21.38	21.87	21.27	21.67	+1.40%	396,489
2026-01-30	21.31	21.37	20.95	21.37	+0.52%	146,283
2026-01-29	21.72	21.83	20.98	21.26	-1.30%	191,585
2026-01-28	22.59	22.82	21.50	21.54	-4.31%	302,731
2026-01-27	22.41	22.57	22.07	22.51	+0.49%	240,586
2026-01-26	22.29	22.41	22.03	22.40	+0.86%	125,095
2026-01-23	22.68	22.68	22.05	22.21	-1.86%	147,041
2026-01-22	22.50	22.92	22.05	22.63	+1.48%	153,071
2026-01-21	21.95	22.30	21.70	22.30	+1.97%	248,346
2026-01-20	22.20	22.38	21.69	21.87	-3.02%	238,969
2026-01-16	22.83	23.03	22.32	22.55	-1.05%	381,354
2026-01-15	22.84	23.23	22.70	22.79	-1.38%	201,547
2026-01-14	23.30	23.59	22.70	23.11	-1.11%	168,557
2026-01-13	22.94	23.80	22.94	23.37	+2.10%	296,118
2026-01-12	23.30	23.51	22.16	22.89	-1.76%	437,735
2026-01-09	22.11	23.73	21.58	23.30	+5.91%	1,716,797
2026-01-08	21.50	22.50	21.28	22.00	+6.59%	2,734,429
2026-01-07	20.30	20.96	20.05	20.64	+0.19%	1,010,524
2026-01-06	21.09	21.44	20.25	20.60	-10.51%	628,121
2026-01-05	22.21	23.23	22.20	23.02	+4.12%	414,868
2026-01-02	22.51	22.63	22.05	22.11	-1.03%	144,278
2025-12-31	22.82	22.82	22.26	22.34	-1.67%	130,227
2025-12-30	22.95	23.17	21.47	22.72	-0.96%	194,964
2025-12-29	22.65	23.01	22.40	22.94	-0.13%	161,444
2025-12-26	22.76	23.06	22.13	22.97	+0.61%	214,085
2025-12-24	22.90	22.98	22.63	22.83	+0.18%	147,569
2025-12-23	22.57	22.96	22.04	22.79	+1.11%	190,735
2025-12-22	22.64	22.84	22.22	22.54	-0.18%	181,069
2025-12-19	22.28	22.65	22.10	22.58	+1.71%	710,064
2025-12-18	22.20	22.50	21.71	22.20	+1.37%	213,537
2025-12-17	22.19	22.39	21.73	21.90	-0.90%	128,717
2025-12-16	21.79	22.75	21.66	22.10	+1.38%	192,610
2025-12-15	22.00	22.07	21.54	21.80	-0.32%	123,605
2025-12-12	22.05	22.27	21.36	21.87	-0.77%	181,535
2025-12-11	21.34	22.25	20.20	22.04	+3.72%	269,541
2025-12-10	21.32	21.73	20.98	21.25	-0.79%	166,688
2025-12-09	20.79	21.58	20.65	21.42	+2.88%	144,783
2025-12-08	20.52	21.05	20.20	20.82	+2.31%	159,834
2025-12-05	21.08	21.08	20.16	20.35	-2.68%	132,023
2025-12-04	21.07	21.30	20.73	20.91	-0.76%	157,203
2025-12-03	20.70	21.51	20.55	21.07	+1.79%	169,675
2025-12-02	20.81	21.33	20.43	20.70	-0.29%	175,258
2025-12-01	20.70	21.00	20.41	20.76	-1.00%	183,740
2025-11-28	20.82	21.04	20.45	20.97	+0.24%	85,249
2025-11-26	21.19	21.44	20.70	20.92	-0.90%	128,426
2025-11-25	20.80	21.24	20.67	21.11	-1.40%	142,344
2025-11-24	21.01	21.52	20.50	21.41	+1.90%	161,339
2025-11-21	20.51	21.83	20.27	21.01	+1.25%	148,210
2025-11-20	21.79	21.95	20.51	20.75	-2.99%	149,040
2025-11-19	21.53	22.45	21.00	21.39	-0.33%	93,627
2025-11-18	21.57	22.37	21.29	21.46	-2.68%	122,333
2025-11-17	22.41	22.92	21.93	22.05	-0.45%	140,301
2025-11-14	21.71	22.53	20.15	22.15	+6.59%	269,859
2025-11-13	20.25	20.96	19.71	20.78	+2.67%	321,880
2025-11-12	21.09	21.12	20.16	20.24	-2.32%	119,326
2025-11-11	20.28	20.79	20.00	20.72	+2.50%	100,819
2025-11-10	19.74	20.37	19.47	20.21	+3.93%	97,586
2025-11-07	19.32	19.55	18.44	19.45	+0.67%	88,507
2025-11-06	19.67	19.79	19.12	19.32	-1.63%	88,654
2025-11-05	19.50	19.75	18.98	19.64	+1.18%	90,821
2025-11-04	18.90	19.50	18.71	19.41	+1.15%	195,498
2025-11-03	19.04	19.25	18.52	19.19	+1.64%	141,515
2025-10-31	18.56	18.91	18.03	18.88	+2.39%	91,179
2025-10-30	18.73	19.08	18.22	18.44	-2.18%	65,478
2025-10-29	19.10	19.50	18.40	18.85	-1.52%	106,227
2025-10-28	19.56	19.62	18.91	19.14	-1.69%	135,596
2025-10-27	18.76	19.57	18.73	19.47	+3.51%	133,522
2025-10-24	18.45	18.89	18.23	18.81	+2.28%	149,552
2025-10-23	18.33	18.44	18.11	18.39	+0.55%	98,957
2025-10-22	18.21	18.30	17.96	18.29	+0.33%	88,165
2025-10-21	18.10	18.47	17.96	18.23	+0.72%	115,527
2025-10-20	18.13	18.24	17.86	18.10	+0.22%	90,180

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+9.28%). Peor mes: May (-18.59%). Basado en 2 años de datos diarios (2025–2026).

Ene-3.35%
Feb-4.80%
Mar-7.19%
Abr+7.46%
May-18.59%
Jun+8.19%
Jul-1.26%
Ago+8.22%
Sep-8.26%
Oct+7.21%
Nov+9.28%
Dic+7.61%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Jefferson Capital, Inc. Common Stock (JCAP)?

20.53 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de JCAP?

Máximo de 24.44 y mínimo de 15.50 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Jefferson Capital, Inc. Common Stock?

Históricamente, el mes más fuerte de JCAP ha sido Nov (media +9.28%) y el más débil May (media -18.59%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 330 velas diarias del data lake de Closelook.