5 DAY PERFORMANCE
-10.87%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
-2.38%
YEAR-TO-DATE PERFORMANCE
-24.07%
1 YEAR PERFORMANCE
-17.34%
Sachem Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $1.06 | $1.02 (-3.77%) | $1.09 | $1.02 | 418.39 K | $47.84 M |
| 12/15/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 245.99 K | $50.65 M |
| 12/12/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.15 | 546.12 K | $53.94 M |
| 12/11/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.12 | 632.00 K | $56.75 M |
| 12/10/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 233.20 K | $52.53 M |
| 12/09/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.10 | 265.25 K | $53.00 M |
| 12/08/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 113.61 K | $52.53 M |
| 12/05/2025 | $1.05 | $1.09 (3.81%) | $1.14 | $1.05 | 471.70 K | $51.12 M |
| 12/04/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 150.64 K | $49.25 M |
| 12/03/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.00 | 386.71 K | $48.78 M |
| 12/02/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 81.06 K | $48.78 M |
| 12/01/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 141.51 K | $47.84 M |
| 11/28/2025 | $1.02 | $1.03 (0.98%) | $1.08 | $1.02 | 160.40 K | $48.31 M |
| 11/26/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.02 | 131.90 K | $47.84 M |
| 11/25/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.02 | 248.52 K | $49.25 M |
| 11/24/2025 | $0.99 | $1.03 (4.04%) | $1.04 | $0.99 | 59.53 K | $48.31 M |
| 11/21/2025 | $0.99 | $0.99 (0.27%) | $1.02 | $0.98 | 143.80 K | $46.56 M |
| 11/20/2025 | $0.97 | $0.97 (-0.12%) | $1.01 | $0.96 | 248.71 K | $45.62 M |
| 11/19/2025 | $1.02 | $0.96 (-5.52%) | $1.02 | $0.96 | 323.80 K | $45.20 M |
| 11/18/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 164.39 K | $47.84 M |
| 11/17/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.03 | 209.94 K | $48.78 M |
| 11/14/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 90.70 K | $49.25 M |
| 11/13/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $1.00 | 197.62 K | $49.25 M |
| 11/12/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 84.30 K | $49.25 M |
| 11/11/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.04 | 130.09 K | $48.78 M |
| 11/10/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 139.35 K | $50.19 M |
| 11/07/2025 | $1.05 | $1.06 (0.95%) | $1.06 | $1.05 | 69.00 K | $49.72 M |
| 11/06/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $1.05 | 62.43 K | $49.72 M |
| 11/05/2025 | $1.06 | $1.06 (0%) | $1.09 | $1.05 | 128.71 K | $49.72 M |
| 11/04/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.06 | 108.28 K | $49.72 M |
| 11/03/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 152.40 K | $50.65 M |
| 10/31/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.04 | 135.22 K | $51.09 M |
| 10/30/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 189.00 K | $49.69 M |
| 10/29/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.06 | 118.32 K | $49.69 M |
| 10/28/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 86.10 K | $51.09 M |
| 10/27/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 143.07 K | $51.09 M |
| 10/24/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.08 | 163.40 K | $51.56 M |
| 10/23/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.06 | 186.04 K | $50.63 M |
| 10/22/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 89.96 K | $51.56 M |
| 10/21/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.08 | 108.29 K | $51.09 M |
| 10/20/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 201.95 K | $51.56 M |
| 10/17/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.05 | 235.03 K | $49.22 M |
| 10/16/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 74.70 K | $51.09 M |
| 10/15/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.09 | 160.81 K | $52.50 M |
| 10/14/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $1.07 | 201.02 K | $52.03 M |
| 10/13/2025 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.06 | 206.18 K | $50.16 M |
| 10/10/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.07 | 192.85 K | $50.63 M |
| 10/09/2025 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.11 | 111.68 K | $52.50 M |
| 10/08/2025 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 133.90 K | $53.44 M |
| 10/07/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 169.40 K | $52.03 M |
| 10/06/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 170.53 K | $53.44 M |
| 10/03/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 135.11 K | $54.84 M |
| 10/02/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 156.18 K | $52.97 M |
| 10/01/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.12 | 345.66 K | $53.91 M |
| 09/30/2025 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.10 | 607.50 K | $52.03 M |
| 09/29/2025 | $1.09 | $1.12 (2.75%) | $1.12 | $1.09 | 200.37 K | $52.50 M |
| 09/26/2025 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.07 | 280.05 K | $50.16 M |
| 09/25/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.07 | 135.43 K | $50.16 M |
| 09/24/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 220.82 K | $52.03 M |
| 09/23/2025 | $1.14 | $1.14 (0%) | $1.18 | $1.13 | 152.10 K | $53.44 M |
| 09/22/2025 | $1.12 | $1.12 (0%) | $1.17 | $1.10 | 260.28 K | $52.50 M |
| 09/19/2025 | $1.23 | $1.05 (-14.63%) | $1.26 | $1.05 | 542.90 K | $49.22 M |
| 09/18/2025 | $1.20 | $1.21 (0.83%) | $1.26 | $1.20 | 237.60 K | $56.72 M |
| 09/17/2025 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.17 | 227.25 K | $54.84 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.
