Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.83	0.86	0.81	0.81	0.81	-1.22%	265,655
Oct 30, 2026	0.82	0.84	0.82	0.82	0.82	-0.15%	47,104
Oct 29, 2026	0.82	0.86	0.82	0.82	0.82	-0.51%	141,703
Oct 28, 2026	0.83	0.83	0.82	0.83	0.83	0.51%	24,819
Oct 27, 2026	0.82	0.83	0.82	0.82	0.82	0.16%	46,211
Oct 26, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	68,178
Oct 23, 2026	0.81	0.83	0.81	0.82	0.81	-1.21%	116,890
Oct 22, 2026	0.81	0.83	0.81	0.82	0.82	-0.40%	126,468
Oct 21, 2026	0.82	0.83	0.82	0.83	0.83	-0.23%	33,784
Oct 20, 2026	0.81	0.85	0.81	0.83	0.83	2.09%	52,651
Oct 19, 2026	0.83	0.83	0.81	0.81	0.81	-2.51%	102,396
Oct 16, 2026	0.84	0.84	0.82	0.83	0.83	0.36%	37,980
Oct 15, 2026	0.82	0.85	0.80	0.83	0.83	1.00%	100,981
Oct 14, 2026	0.83	0.84	0.81	0.82	0.82	-1.14%	138,872
Oct 13, 2026	0.83	0.85	0.82	0.83	0.83	-1.74%	59,184
Oct 12, 2026	0.85	0.85	0.83	0.85	0.85	0.12%	77,953
Oct 9, 2026	0.86	0.87	0.84	0.85	0.85	-1.90%	250,905
Oct 8, 2026	0.87	0.88	0.86	0.86	0.86	-2.00%	181,851
Oct 7, 2026	0.87	0.89	0.87	0.88	0.88	-	107,148
Oct 6, 2026	0.91	0.92	0.87	0.88	0.88	-2.22%	175,884
Oct 5, 2026	0.91	0.92	0.90	0.90	0.90	-1.84%	71,075
Oct 2, 2026	0.91	0.92	0.90	0.92	0.92	0.77%	54,798
Oct 1, 2026	0.91	0.92	0.90	0.91	0.91	-1.10%	98,916
Sep 30, 2026	0.92	0.94	0.90	0.92	0.92	0.61%	102,566
Sep 29, 2026	0.90	0.95	0.90	0.91	0.91	1.32%	214,324
Sep 28, 2026	0.92	0.92	0.90	0.90	0.90	-1.36%	140,559
Sep 25, 2026	0.92	0.92	0.90	0.91	0.91	0.11%	79,073
Sep 24, 2026	0.91	0.92	0.91	0.91	0.91	0.03%	60,178
Sep 23, 2026	0.94	0.94	0.91	0.91	0.91	-3.11%	114,751
Sep 22, 2026	0.96	0.96	0.93	0.94	0.94	-1.23%	93,188
Sep 21, 2026	0.99	0.99	0.95	0.95	0.95	-0.56%	164,322
Sep 18, 2026	0.95	0.96	0.95	0.96	0.96	0.01%	79,073
Sep 17, 2026	0.94	0.97	0.94	0.96	0.96	1.22%	125,622
Sep 16, 2026	0.96	0.98	0.95	0.95	0.95	-1.34%	122,874
Sep 15, 2026	0.98	0.99	0.95	0.96	0.96	-1.93%	158,099
Sep 14, 2026	0.93	1.00	0.93	0.99	0.98	6.20%	578,837
Sep 11, 2026	0.94	0.95	0.92	0.93	0.92	0.24%	129,317
Sep 10, 2026	0.94	0.94	0.93	0.93	0.92	-0.29%	169,019
Sep 9, 2026	0.92	0.96	0.91	0.93	0.92	0.61%	269,090
Sep 8, 2026	0.91	0.94	0.90	0.93	0.92	3.59%	553,549
Sep 4, 2026	0.88	0.91	0.88	0.90	0.89	1.42%	219,990
Sep 3, 2026	0.87	0.89	0.87	0.88	0.87	1.32%	80,482
Sep 2, 2026	0.87	0.89	0.87	0.87	0.86	-0.23%	89,544
Sep 1, 2026	0.88	0.90	0.87	0.87	0.86	-3.00%	101,476
Aug 31, 2026	0.88	0.90	0.88	0.90	0.89	0.67%	133,506
Aug 28, 2026	0.89	0.90	0.88	0.89	0.88	-0.66%	101,815
Aug 27, 2026	0.88	0.90	0.88	0.90	0.89	2.25%	96,787
Aug 26, 2026	0.88	0.89	0.88	0.88	0.87	-1.33%	96,408
Aug 25, 2026	0.87	0.89	0.87	0.89	0.88	2.53%	144,629
Aug 24, 2026	0.83	0.90	0.83	0.87	0.86	5.23%	377,463