5 DAY PERFORMANCE
+16.70%
1 MONTH PERFORMANCE
+15.41%
3 MONTH PERFORMANCE
+18.88%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-6.14%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.87 | $0.86 (-1.16%) | $0.88 | $0.86 | 181.90 K | $40.78 M |
| 10/07/2026 | $0.87 | $0.88 (0.86%) | $0.89 | $0.87 | 107.20 K | $41.61 M |
| 10/06/2026 | $0.91 | $0.88 (-3.03%) | $0.92 | $0.87 | 176.04 K | $41.61 M |
| 10/05/2026 | $0.91 | $0.90 (-1.1%) | $0.92 | $0.90 | 71.10 K | $42.55 M |
| 10/02/2026 | $0.91 | $0.92 (0.76%) | $0.92 | $0.90 | 54.92 K | $43.35 M |
| 10/01/2026 | $0.91 | $0.91 (-0.36%) | $0.92 | $0.90 | 99.39 K | $43.02 M |
| 09/30/2026 | $0.92 | $0.92 (0.05%) | $0.94 | $0.90 | 102.70 K | $43.50 M |
| 09/29/2026 | $0.90 | $0.91 (1.32%) | $0.95 | $0.90 | 214.43 K | $43.23 M |
| 09/28/2026 | $0.92 | $0.90 (-1.9%) | $0.92 | $0.90 | 142.60 K | $42.67 M |
| 09/25/2026 | $0.92 | $0.91 (-0.55%) | $0.92 | $0.90 | 79.10 K | $43.26 M |
| 09/24/2026 | $0.91 | $0.91 (0.08%) | $0.92 | $0.91 | 60.20 K | $43.21 M |
| 09/23/2026 | $0.94 | $0.91 (-2.52%) | $0.94 | $0.91 | 114.80 K | $43.20 M |
| 09/22/2026 | $0.96 | $0.94 (-1.78%) | $0.96 | $0.93 | 93.25 K | $44.58 M |
| 09/21/2026 | $0.99 | $0.95 (-3.58%) | $0.99 | $0.95 | 164.33 K | $45.14 M |
| 09/18/2026 | $0.95 | $0.96 (1.05%) | $0.96 | $0.95 | 79.10 K | $45.39 M |
| 09/17/2026 | $0.94 | $0.96 (1.61%) | $0.97 | $0.94 | 125.73 K | $45.39 M |
| 09/16/2026 | $0.96 | $0.95 (-1.34%) | $0.98 | $0.95 | 122.90 K | $44.82 M |
| 09/15/2026 | $0.98 | $0.96 (-1.92%) | $0.99 | $0.95 | 159.80 K | $45.44 M |
| 09/14/2026 | $0.93 | $0.99 (6.46%) | $1.00 | $0.93 | 590.97 K | $46.81 M |
| 09/11/2026 | $0.94 | $0.93 (-0.82%) | $0.95 | $0.92 | 129.32 K | $44.08 M |
| 09/10/2026 | $0.94 | $0.93 (-1.05%) | $0.94 | $0.92 | 169.02 K | $43.98 M |
| 09/09/2026 | $0.92 | $0.93 (1.39%) | $0.96 | $0.91 | 269.09 K | $44.10 M |
| 09/08/2026 | $0.91 | $0.93 (1.88%) | $0.94 | $0.90 | 553.55 K | $43.84 M |
| 09/04/2026 | $0.88 | $0.90 (1.7%) | $0.91 | $0.88 | 220.00 K | $42.32 M |
| 09/03/2026 | $0.87 | $0.88 (1.44%) | $0.89 | $0.87 | 80.50 K | $41.73 M |
| 09/02/2026 | $0.87 | $0.87 (-0.05%) | $0.89 | $0.87 | 89.54 K | $41.18 M |
| 09/01/2026 | $0.88 | $0.87 (-1.32%) | $0.90 | $0.87 | 101.50 K | $41.28 M |
| 08/31/2026 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 133.51 K | $42.55 M |
| 08/28/2026 | $0.89 | $0.89 (0.45%) | $0.90 | $0.88 | 101.82 K | $42.27 M |
| 08/27/2026 | $0.88 | $0.90 (2.25%) | $0.90 | $0.88 | 96.80 K | $42.55 M |
| 08/26/2026 | $0.88 | $0.88 (-0.5%) | $0.89 | $0.88 | 96.41 K | $41.61 M |
| 08/25/2026 | $0.87 | $0.89 (2.91%) | $0.89 | $0.87 | 144.63 K | $42.18 M |
| 08/24/2026 | $0.83 | $0.87 (4.82%) | $0.90 | $0.83 | 377.46 K | $41.14 M |
| 08/21/2026 | $0.78 | $0.83 (5.97%) | $0.83 | $0.78 | 260.33 K | $39.09 M |
| 08/20/2026 | $0.78 | $0.78 (0.03%) | $0.79 | $0.76 | 112.54 K | $36.89 M |
| 08/19/2026 | $0.78 | $0.78 (0.51%) | $0.79 | $0.78 | 62.55 K | $37.07 M |
| 08/18/2026 | $0.79 | $0.79 (-0.13%) | $0.80 | $0.78 | 124.22 K | $37.31 M |
| 08/17/2026 | $0.80 | $0.79 (-1.25%) | $0.80 | $0.78 | 109.60 K | $37.35 M |
| 08/14/2026 | $0.78 | $0.79 (0.66%) | $0.80 | $0.78 | 65.17 K | $37.35 M |
| 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 |
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.
