5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-13.49%
6 MONTH PERFORMANCE
-38.68%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
-67.27%
Sachem Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.97 | $0.97 (-0.02%) | $0.97 | $0.95 | 59.35 K | $45.37 M |
| 05/28/2025 | $0.97 | $0.97 (0.08%) | $0.98 | $0.94 | 152.50 K | $45.42 M |
| 05/27/2025 | $0.90 | $0.96 (6.16%) | $0.96 | $0.90 | 152.50 K | $44.70 M |
| 05/23/2025 | $0.92 | $0.92 (0%) | $0.93 | $0.91 | 44.43 K | $43.04 M |
| 05/22/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.90 | 70.60 K | $43.04 M |
| 05/21/2025 | $0.92 | $0.90 (-2.13%) | $0.95 | $0.90 | 141.43 K | $42.12 M |
| 05/20/2025 | $0.85 | $0.93 (9.05%) | $0.93 | $0.80 | 1.10 M | $43.36 M |
| 05/19/2025 | $0.90 | $0.85 (-5.69%) | $0.91 | $0.83 | 815.25 K | $39.71 M |
| 05/16/2025 | $0.96 | $0.91 (-5.21%) | $0.97 | $0.91 | 663.60 K | $42.57 M |
| 05/15/2025 | $0.99 | $0.94 (-4.84%) | $0.99 | $0.92 | 527.47 K | $44.08 M |
| 05/14/2025 | $0.99 | $0.97 (-1.79%) | $1.00 | $0.97 | 144.24 K | $45.38 M |
| 05/13/2025 | $0.98 | $1.00 (1.76%) | $1.00 | $0.98 | 153.90 K | $46.65 M |
| 05/12/2025 | $0.98 | $0.98 (0.11%) | $1.00 | $0.98 | 153.62 K | $45.90 M |
| 05/09/2025 | $0.98 | $0.98 (0.01%) | $0.99 | $0.97 | 166.36 K | $45.69 M |
| 05/08/2025 | $1.00 | $0.96 (-4.1%) | $1.01 | $0.96 | 218.00 K | $44.87 M |
| 05/07/2025 | $0.98 | $0.97 (-1.02%) | $1.01 | $0.97 | 210.81 K | $45.38 M |
| 05/06/2025 | $1.00 | $0.96 (-3.73%) | $1.01 | $0.96 | 395.82 K | $45.04 M |
| 05/05/2025 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 263.86 K | $47.25 M |
| 05/02/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 200.35 K | $47.72 M |
| 05/01/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 159.30 K | $47.25 M |
| 04/30/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 223.58 K | $48.19 M |
| 04/29/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 81.43 K | $48.19 M |
| 04/28/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 118.29 K | $49.12 M |
| 04/25/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 230.90 K | $60.65 M |
| 04/24/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 132.30 K | $60.06 M |
| 04/23/2025 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.02 | 142.95 K | $60.06 M |
| 04/22/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 134.43 K | $60.65 M |
| 04/21/2025 | $1.01 | $0.99 (-1.87%) | $1.04 | $0.98 | 133.30 K | $58.36 M |
| 04/17/2025 | $0.99 | $1.00 (0.88%) | $1.06 | $0.99 | 328.46 K | $58.81 M |
| 04/16/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 232.81 K | $59.47 M |
| 04/15/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 290.90 K | $59.47 M |
| 04/14/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 190.77 K | $61.24 M |
| 04/11/2025 | $0.99 | $1.03 (4.04%) | $1.03 | $0.97 | 267.10 K | $60.65 M |
| 04/10/2025 | $1.08 | $1.00 (-7.41%) | $1.13 | $0.98 | 445.00 K | $58.89 M |
| 04/09/2025 | $1.02 | $1.08 (5.88%) | $1.08 | $0.96 | 590.16 K | $63.60 M |
| 04/08/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 399.52 K | $60.06 M |
| 04/07/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.96 | 913.73 K | $60.06 M |
| 04/04/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.00 | 802.64 K | $61.24 M |
| 04/03/2025 | $1.08 | $1.05 (-2.78%) | $1.15 | $1.03 | 735.70 K | $61.83 M |
| 04/02/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.11 | 309.80 K | $65.36 M |
| 04/01/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.11 | 393.89 K | $68.31 M |
| 03/31/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.05 | 468.70 K | $68.31 M |
| 03/28/2025 | $1.05 | $1.11 (5.71%) | $1.15 | $1.05 | 424.14 K | $65.36 M |
| 03/27/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 407.33 K | $49.23 M |
| 03/26/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 256.29 K | $54.44 M |
| 03/25/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 247.17 K | $54.44 M |
| 03/24/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 380.30 K | $54.44 M |
| 03/21/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 165.70 K | $54.91 M |
| 03/20/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 191.91 K | $53.49 M |
| 03/19/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 179.57 K | $55.86 M |
| 03/18/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 433.21 K | $56.81 M |
| 03/17/2025 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.16 | 377.42 K | $54.91 M |
| 03/14/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.23 | 673.20 K | $60.59 M |
| 03/13/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.21 | 643.66 K | $60.12 M |
| 03/12/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.22 | 328.41 K | $57.75 M |
| 03/11/2025 | $1.20 | $1.26 (5%) | $1.28 | $1.19 | 478.70 K | $59.65 M |
| 03/10/2025 | $1.29 | $1.19 (-7.75%) | $1.34 | $1.18 | 610.69 K | $56.33 M |
| 03/07/2025 | $1.15 | $1.33 (15.65%) | $1.33 | $1.15 | 787.00 K | $62.96 M |
| 03/06/2025 | $1.07 | $1.14 (6.54%) | $1.15 | $1.06 | 540.06 K | $53.97 M |
| 03/05/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 84.72 K | $49.71 M |
| 03/04/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 370.16 K | $48.76 M |
| 03/03/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.03 | 341.21 K | $48.76 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.
