Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.87	0.88	0.86	0.87	-	0.45%	64,093
Jul 16, 2026	0.86	0.87	0.85	0.86	0.86	1.31%	58,397
Jul 15, 2026	0.85	0.88	0.85	0.85	0.85	-0.13%	168,725
Jul 14, 2026	0.87	0.88	0.85	0.85	0.85	-2.40%	94,773
Jul 13, 2026	0.86	0.90	0.86	0.87	0.87	0.80%	147,910
Jul 10, 2026	0.88	0.90	0.86	0.87	0.87	-2.15%	167,385
Jul 9, 2026	0.90	0.91	0.88	0.88	0.88	-1.78%	227,528
Jul 8, 2026	0.92	0.92	0.90	0.90	0.90	-1.80%	148,007
Jul 7, 2026	0.94	0.95	0.92	0.92	0.92	-2.64%	170,637
Jul 6, 2026	0.94	0.95	0.93	0.94	0.94	-0.95%	136,495
Jul 2, 2026	0.95	0.97	0.95	0.95	0.95	-0.94%	57,540
Jul 1, 2026	0.94	0.98	0.94	0.96	0.96	1.93%	276,179
Jun 30, 2026	0.96	0.96	0.94	0.94	0.94	-0.54%	134,777
Jun 29, 2026	0.94	0.96	0.94	0.95	0.95	-0.38%	124,661
Jun 26, 2026	0.93	0.95	0.91	0.95	0.95	1.60%	197,211
Jun 25, 2026	0.93	0.95	0.93	0.94	0.94	0.52%	115,159
Jun 24, 2026	0.94	0.95	0.93	0.93	0.93	-1.18%	120,066
Jun 23, 2026	0.94	0.98	0.94	0.94	0.94	1.48%	97,478
Jun 22, 2026	0.91	0.97	0.91	0.93	0.93	0.83%	217,297
Jun 18, 2026	0.94	0.94	0.92	0.92	0.92	-2.26%	326,082
Jun 17, 2026	0.97	0.98	0.94	0.94	0.94	-3.41%	232,617
Jun 16, 2026	1.00	1.01	0.97	0.97	0.97	-1.57%	290,132
Jun 15, 2026	1.04	1.05	0.99	0.99	0.99	-3.88%	282,926
Jun 12, 2026	1.02	1.05	1.02	1.04	1.03	2.97%	204,040
Jun 11, 2026	1.02	1.03	1.00	1.01	1.00	-	172,651
Jun 10, 2026	1.02	1.04	1.00	1.01	1.00	1.00%	226,014
Jun 9, 2026	1.01	1.03	0.97	1.00	0.99	-1.96%	364,690
Jun 8, 2026	1.02	1.05	1.00	1.02	1.01	-	447,062
Jun 5, 2026	1.10	1.11	1.02	1.02	1.01	-15.00%	1,262,215
Jun 4, 2026	1.17	1.22	1.17	1.20	1.19	0.84%	125,079
Jun 3, 2026	1.20	1.21	1.17	1.19	1.18	-0.83%	172,748
Jun 2, 2026	1.23	1.24	1.20	1.20	1.19	-4.00%	116,270
Jun 1, 2026	1.20	1.25	1.19	1.25	1.24	4.17%	184,752
May 29, 2026	1.20	1.22	1.18	1.20	1.19	0.84%	118,744
May 28, 2026	1.17	1.20	1.17	1.19	1.18	1.71%	110,993
May 27, 2026	1.19	1.24	1.17	1.17	1.16	-2.50%	209,630
May 26, 2026	1.25	1.26	1.19	1.20	1.19	-1.64%	329,707
May 22, 2026	1.35	1.35	1.21	1.22	1.21	-9.63%	456,694
May 21, 2026	1.22	1.35	1.22	1.35	1.34	11.57%	258,059
May 20, 2026	1.18	1.31	1.18	1.21	1.20	0.83%	537,375
May 19, 2026	1.38	1.43	1.15	1.20	1.19	-13.04%	1,962,937
May 18, 2026	1.12	1.45	1.08	1.38	1.37	33.98%	15,283,738
May 15, 2026	1.04	1.07	1.03	1.03	1.02	-1.90%	71,545
May 14, 2026	1.06	1.08	1.03	1.05	1.04	-	179,288
May 13, 2026	1.05	1.09	1.05	1.05	1.04	-	53,187
May 12, 2026	1.06	1.07	1.05	1.05	1.04	-1.87%	83,184
May 11, 2026	1.06	1.09	1.06	1.07	1.06	-2.73%	102,945
May 8, 2026	1.10	1.10	1.05	1.10	1.09	-	149,041
May 7, 2026	1.08	1.10	1.07	1.10	1.09	2.80%	258,327
May 6, 2026	1.05	1.07	1.04	1.07	1.06	0.94%	202,417