5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-23.81%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-23.08%
1 YEAR PERFORMANCE
-29.20%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.78 | $0.80 (1.3%) | $0.80 | $0.78 | 27.62 K | |
| 08/13/2026 | $0.80 | $0.78 (-1.7%) | $0.80 | $0.78 | 73.83 K | $37.11 M |
| 08/12/2026 | $0.82 | $0.80 (-2.37%) | $0.82 | $0.78 | 112.39 K | $37.85 M |
| 08/11/2026 | $0.80 | $0.81 (1.35%) | $0.82 | $0.80 | 34.07 K | $38.44 M |
| 08/10/2026 | $0.83 | $0.80 (-2.73%) | $0.83 | $0.80 | 139.25 K | $38.02 M |
| 08/07/2026 | $0.82 | $0.83 (1.22%) | $0.84 | $0.82 | 71.90 K | $39.24 M |
| 08/06/2026 | $0.82 | $0.83 (1.24%) | $0.85 | $0.82 | 58.73 K | $39.28 M |
| 08/05/2026 | $0.83 | $0.85 (1.92%) | $0.85 | $0.82 | 122.70 K | $40.00 M |
| 08/04/2026 | $0.84 | $0.83 (-1.17%) | $0.87 | $0.83 | 94.60 K | $39.39 M |
| 08/03/2026 | $0.82 | $0.86 (5%) | $0.87 | $0.82 | 222.10 K | $40.71 M |
| 07/31/2026 | $0.81 | $0.82 (0.62%) | $0.84 | $0.79 | 137.22 K | $38.45 M |
| 07/30/2026 | $0.77 | $0.81 (5.02%) | $0.82 | $0.77 | 140.12 K | $37.98 M |
| 07/29/2026 | $0.81 | $0.77 (-4.43%) | $0.83 | $0.77 | 177.85 K | $36.52 M |
| 07/28/2026 | $0.80 | $0.81 (1.25%) | $0.82 | $0.80 | 90.43 K | $38.21 M |
| 07/27/2026 | $0.80 | $0.80 (-0.12%) | $0.82 | $0.80 | 87.14 K | $37.74 M |
| 07/24/2026 | $0.81 | $0.80 (-1.21%) | $0.82 | $0.80 | 133.80 K | $37.75 M |
| 07/23/2026 | $0.84 | $0.81 (-3.7%) | $0.84 | $0.80 | 98.20 K | $37.98 M |
| 07/22/2026 | $0.85 | $0.84 (-1.13%) | $0.85 | $0.84 | 72.46 K | $39.46 M |
| 07/21/2026 | $0.85 | $0.84 (-1.65%) | $0.85 | $0.83 | 118.20 K | $39.44 M |
| 07/20/2026 | $0.85 | $0.83 (-2.35%) | $0.87 | $0.83 | 153.01 K | $39.16 M |
| 07/17/2026 | $0.87 | $0.85 (-1.84%) | $0.88 | $0.85 | 80.70 K | $40.29 M |
| 07/16/2026 | $0.86 | $0.86 (0.13%) | $0.87 | $0.85 | 59.50 K | $40.63 M |
| 07/15/2026 | $0.85 | $0.85 (0%) | $0.88 | $0.85 | 168.80 K | $40.10 M |
| 07/14/2026 | $0.87 | $0.85 (-2.16%) | $0.88 | $0.85 | 94.80 K | $40.15 M |
| 07/13/2026 | $0.86 | $0.87 (1.4%) | $0.90 | $0.86 | 148.31 K | $41.14 M |
| 07/10/2026 | $0.88 | $0.87 (-1.87%) | $0.90 | $0.86 | 167.42 K | $40.81 M |
| 07/09/2026 | $0.90 | $0.88 (-1.77%) | $0.91 | $0.88 | 227.55 K | $41.71 M |
| 07/08/2026 | $0.92 | $0.90 (-1.63%) | $0.92 | $0.90 | 148.22 K | $42.47 M |
| 07/07/2026 | $0.94 | $0.92 (-1.97%) | $0.95 | $0.92 | 171.33 K | $43.24 M |
| 07/06/2026 | $0.94 | $0.94 (-0.3%) | $0.95 | $0.93 | 136.63 K | $44.42 M |
| 07/02/2026 | $0.95 | $0.95 (0.05%) | $0.97 | $0.95 | 57.54 K | $44.84 M |
| 07/01/2026 | $0.94 | $0.96 (2.07%) | $0.98 | $0.94 | 276.30 K | $45.27 M |
| 06/30/2026 | $0.96 | $0.94 (-1.95%) | $0.96 | $0.94 | 134.94 K | $44.41 M |
| 06/29/2026 | $0.94 | $0.95 (0.25%) | $0.96 | $0.94 | 126.00 K | $44.65 M |
| 06/26/2026 | $0.93 | $0.95 (1.8%) | $0.95 | $0.91 | 202.21 K | $44.82 M |
| 06/25/2026 | $0.93 | $0.94 (0.54%) | $0.95 | $0.93 | 115.20 K | $44.11 M |
| 06/24/2026 | $0.94 | $0.93 (-1.38%) | $0.95 | $0.93 | 122.21 K | $43.89 M |
| 06/23/2026 | $0.94 | $0.94 (0.14%) | $0.98 | $0.94 | 97.50 K | $44.41 M |
| 06/22/2026 | $0.91 | $0.93 (1.82%) | $0.97 | $0.91 | 222.80 K | $43.76 M |
| 06/18/2026 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.92 | 331.14 K | $43.40 M |
| 06/17/2026 | $0.97 | $0.94 (-2.96%) | $0.98 | $0.94 | 234.00 K | $44.41 M |
| 06/16/2026 | $1.00 | $0.97 (-2.55%) | $1.01 | $0.97 | 290.30 K | $45.98 M |
| 06/15/2026 | $1.04 | $0.99 (-4.81%) | $1.05 | $0.99 | 285.42 K | $46.71 M |
| 06/12/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 204.04 K | $49.07 M |
| 06/11/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 172.65 K | $47.65 M |
| 06/10/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 226.01 K | $47.65 M |
| 06/09/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.97 | 364.70 K | $47.18 M |
| 06/08/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 447.10 K | $48.12 M |
| 06/05/2026 | $1.10 | $1.02 (-7.27%) | $1.11 | $1.02 | 1.26 M | $48.12 M |
| 06/04/2026 | $1.17 | $1.20 (2.56%) | $1.22 | $1.17 | 125.10 K | $56.61 M |
| 06/03/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 172.75 K | $56.14 M |
| 06/02/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.20 | 116.30 K | $56.61 M |
| 06/01/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.19 | 184.80 K | $58.97 M |
| 05/29/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 118.74 K | $56.61 M |
| 05/28/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 111.00 K | $56.14 M |
| 05/27/2026 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.17 | 209.63 K | $55.20 M |
| 05/26/2026 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 329.71 K | $56.61 M |
| 05/22/2026 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.21 | 456.69 K | $57.56 M |
| 05/21/2026 | $1.22 | $1.35 (10.66%) | $1.35 | $1.22 | 258.10 K | $63.69 M |
| 05/20/2026 | $1.18 | $1.21 (2.54%) | $1.31 | $1.18 | 537.40 K | $57.09 M |
| 05/19/2026 | $1.38 | $1.20 (-13.04%) | $1.43 | $1.15 | 1.96 M | $56.61 M |
| 05/18/2026 | $1.12 | $1.38 (23.21%) | $1.45 | $1.08 | 15.28 M | $65.11 M |
| 05/15/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 71.55 K | $48.59 M |
| 05/14/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 179.29 K | $49.54 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.
