Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.87	0.89	0.87	0.88	0.88	-	107,205
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
Aug 21, 2026	0.78	0.83	0.78	0.83	0.82	5.97%	260,333
Aug 20, 2026	0.78	0.79	0.76	0.78	0.77	-0.48%	112,535
Aug 19, 2026	0.78	0.79	0.78	0.78	0.78	-0.63%	62,550
Aug 18, 2026	0.79	0.80	0.78	0.79	0.78	-0.13%	124,216
Aug 17, 2026	0.80	0.80	0.78	0.79	0.78	-	109,588
Aug 14, 2026	0.78	0.80	0.78	0.79	0.78	0.65%	65,167
Aug 13, 2026	0.80	0.80	0.78	0.78	0.78	-1.96%	73,826
Aug 12, 2026	0.82	0.82	0.78	0.80	0.79	-1.53%	112,385
Aug 11, 2026	0.80	0.82	0.80	0.81	0.80	1.11%	34,070
Aug 10, 2026	0.83	0.83	0.80	0.80	0.80	-3.12%	139,248
Aug 7, 2026	0.82	0.84	0.82	0.83	0.82	-0.08%	71,895
Aug 6, 2026	0.82	0.85	0.82	0.83	0.82	-1.80%	58,727
Aug 5, 2026	0.83	0.85	0.82	0.85	0.84	1.54%	122,675
Aug 4, 2026	0.84	0.87	0.83	0.83	0.82	-3.24%	94,580
Aug 3, 2026	0.82	0.87	0.82	0.86	0.85	5.64%	222,092
Jul 31, 2026	0.81	0.84	0.79	0.82	0.81	1.23%	137,216
Jul 30, 2026	0.77	0.82	0.77	0.81	0.80	4.00%	140,118
Jul 29, 2026	0.81	0.83	0.77	0.77	0.77	-4.43%	177,850