Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.82	0.85	0.82	0.83	0.83	-1.80%	57,900
Aug 5, 2026	0.83	0.85	0.82	0.85	0.85	1.54%	121,757
Aug 4, 2026	0.84	0.87	0.83	0.83	0.83	-3.24%	94,579
Aug 3, 2026	0.82	0.87	0.82	0.86	0.86	5.64%	222,092
Jul 31, 2026	0.81	0.84	0.79	0.82	0.82	1.23%	137,216
Jul 30, 2026	0.77	0.82	0.77	0.81	0.81	4.00%	140,118
Jul 29, 2026	0.81	0.83	0.77	0.77	0.77	-4.43%	177,850
Jul 28, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	90,426
Jul 27, 2026	0.80	0.82	0.80	0.80	0.80	-0.02%	87,144
Jul 24, 2026	0.81	0.82	0.80	0.80	0.80	-0.61%	133,780
Jul 23, 2026	0.84	0.84	0.80	0.81	0.81	-3.74%	98,167
Jul 22, 2026	0.85	0.85	0.84	0.84	0.84	0.05%	72,459
Jul 21, 2026	0.85	0.85	0.83	0.84	0.84	0.72%	118,195
Jul 20, 2026	0.85	0.87	0.83	0.83	0.83	-2.81%	153,013
Jul 17, 2026	0.87	0.88	0.85	0.85	0.85	-0.82%	80,673
Jul 16, 2026	0.86	0.87	0.85	0.86	0.86	1.31%	59,483
Jul 15, 2026	0.85	0.88	0.85	0.85	0.85	-0.13%	168,777
Jul 14, 2026	0.87	0.88	0.85	0.85	0.85	-2.40%	94,774
Jul 13, 2026	0.86	0.90	0.86	0.87	0.87	0.80%	148,310
Jul 10, 2026	0.88	0.90	0.86	0.87	0.87	-2.15%	167,421
Jul 9, 2026	0.90	0.91	0.88	0.88	0.88	-1.78%	227,553
Jul 8, 2026	0.92	0.92	0.90	0.90	0.90	-1.80%	148,216
Jul 7, 2026	0.94	0.95	0.92	0.92	0.92	-2.64%	171,325
Jul 6, 2026	0.94	0.95	0.93	0.94	0.94	-0.95%	136,633
Jul 2, 2026	0.95	0.97	0.95	0.95	0.95	-0.94%	57,543
Jul 1, 2026	0.94	0.98	0.94	0.96	0.96	1.93%	276,298
Jun 30, 2026	0.96	0.96	0.94	0.94	0.94	-0.54%	134,936
Jun 29, 2026	0.94	0.96	0.94	0.95	0.95	-0.38%	125,965
Jun 26, 2026	0.93	0.95	0.91	0.95	0.95	1.60%	202,214
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%	122,211
Jun 23, 2026	0.94	0.98	0.94	0.94	0.94	1.48%	97,481
Jun 22, 2026	0.91	0.97	0.91	0.93	0.93	0.83%	222,758
Jun 18, 2026	0.94	0.94	0.92	0.92	0.92	-2.26%	331,137
Jun 17, 2026	0.97	0.98	0.94	0.94	0.94	-3.41%	233,974
Jun 16, 2026	1.00	1.01	0.97	0.97	0.97	-1.57%	290,300
Jun 15, 2026	1.04	1.05	0.99	0.99	0.99	-3.88%	285,419
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