Sachem Capital Corp.SACHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.04 | $1.05 | $1.03 | $1.04 | 56,084 |
| 1/30/2026 | $1.04 | $1.05 | $1.04 | $1.04 | 81,870 |
| 1/29/2026 | $1.05 | $1.06 | $1.04 | $1.05 | 99,083 |
| 1/28/2026 | $1.06 | $1.07 | $1.05 | $1.06 | 67,733 |
| 1/27/2026 | $1.07 | $1.07 | $1.05 | $1.06 | 95,602 |
| 1/26/2026 | $1.05 | $1.06 | $1.05 | $1.06 | 54,300 |
| 1/23/2026 | $1.06 | $1.06 | $1.04 | $1.05 | 128,455 |
| 1/22/2026 | $1.05 | $1.07 | $1.04 | $1.05 | 112,554 |
| 1/21/2026 | $1.05 | $1.08 | $1.05 | $1.05 | 119,875 |
| 1/20/2026 | $1.07 | $1.08 | $1.05 | $1.06 | 72,800 |
| 1/16/2026 | $1.07 | $1.09 | $1.06 | $1.06 | 119,414 |
| 1/15/2026 | $1.07 | $1.09 | $1.06 | $1.07 | 123,950 |
| 1/14/2026 | $1.05 | $1.07 | $1.04 | $1.06 | 85,891 |
| 1/13/2026 | $1.04 | $1.05 | $1.03 | $1.05 | 61,300 |
| 1/12/2026 | $1.03 | $1.05 | $1.03 | $1.03 | 125,548 |
| 1/9/2026 | $1.04 | $1.05 | $1.03 | $1.05 | 73,300 |
| 1/8/2026 | $1.04 | $1.05 | $1.02 | $1.04 | 150,279 |
| 1/7/2026 | $1.04 | $1.06 | $1.01 | $1.04 | 97,600 |
| 1/6/2026 | $1.08 | $1.08 | $1.02 | $1.02 | 125,821 |
| 1/5/2026 | $1.06 | $1.07 | $1.04 | $1.07 | 167,630 |
| 1/2/2026 | $1.03 | $1.06 | $1.03 | $1.04 | 188,600 |
| 12/31/2025 | $1.05 | $1.08 | $1.02 | $1.04 | 208,629 |
| 12/30/2025 | $1.04 | $1.13 | $1.03 | $1.05 | 414,656 |
| 12/29/2025 | $1.01 | $1.03 | $1.00 | $1.03 | 326,400 |
| 12/26/2025 | $1.00 | $1.03 | $0.99 | $1.00 | 133,959 |
| 12/24/2025 | $1.02 | $1.02 | $0.99 | $1.00 | 105,303 |
| 12/23/2025 | $1.01 | $1.04 | $1.00 | $1.01 | 166,200 |
| 12/22/2025 | $1.04 | $1.05 | $1.01 | $1.02 | 193,001 |
| 12/19/2025 | $1.01 | $1.04 | $1.01 | $1.04 | 211,650 |
| 12/18/2025 | $1.02 | $1.04 | $1.00 | $1.01 | 394,916 |
| 12/17/2025 | $1.03 | $1.06 | $1.01 | $1.01 | 270,154 |
| 12/16/2025 | $1.06 | $1.09 | $1.02 | $1.02 | 418,400 |
| 12/15/2025 | $1.13 | $1.13 | $1.06 | $1.08 | 245,989 |
| 12/12/2025 | $1.19 | $1.22 | $1.15 | $1.15 | 546,118 |
| 12/11/2025 | $1.14 | $1.21 | $1.12 | $1.21 | 632,003 |
| 12/10/2025 | $1.12 | $1.15 | $1.11 | $1.12 | 233,200 |
| 12/9/2025 | $1.13 | $1.16 | $1.10 | $1.13 | 265,249 |
| 12/8/2025 | $1.10 | $1.13 | $1.10 | $1.12 | 113,614 |
| 12/5/2025 | $1.05 | $1.14 | $1.05 | $1.09 | 471,700 |
| 12/4/2025 | $1.04 | $1.07 | $1.04 | $1.05 | 150,641 |
| 12/3/2025 | $1.05 | $1.07 | $1.00 | $1.04 | 386,713 |
| 12/2/2025 | $1.03 | $1.05 | $1.02 | $1.04 | 81,059 |
| 12/1/2025 | $1.02 | $1.05 | $1.02 | $1.02 | 141,513 |
| 11/28/2025 | $1.02 | $1.08 | $1.02 | $1.03 | 160,400 |
| 11/26/2025 | $1.03 | $1.06 | $1.02 | $1.02 | 131,903 |
| 11/25/2025 | $1.03 | $1.06 | $1.02 | $1.05 | 248,518 |
| 11/24/2025 | $0.99 | $1.04 | $0.99 | $1.03 | 59,528 |
| 11/21/2025 | $0.99 | $1.02 | $0.98 | $0.99 | 143,797 |
| 11/20/2025 | $0.97 | $1.01 | $0.96 | $0.97 | 248,708 |
| 11/19/2025 | $1.02 | $1.02 | $0.96 | $0.96 | 323,800 |
| 11/18/2025 | $1.04 | $1.05 | $1.01 | $1.02 | 164,388 |
| 11/17/2025 | $1.06 | $1.08 | $1.03 | $1.04 | 209,936 |
| 11/14/2025 | $1.03 | $1.06 | $1.03 | $1.05 | 90,700 |
| 11/13/2025 | $1.04 | $1.08 | $1.00 | $1.05 | 197,623 |
| 11/12/2025 | $1.04 | $1.06 | $1.04 | $1.05 | 84,303 |
| 11/11/2025 | $1.05 | $1.09 | $1.04 | $1.04 | 130,087 |
| 11/10/2025 | $1.05 | $1.08 | $1.04 | $1.07 | 139,350 |
| 11/7/2025 | $1.05 | $1.06 | $1.05 | $1.06 | 68,997 |
| 11/6/2025 | $1.05 | $1.07 | $1.05 | $1.06 | 62,430 |
| 11/5/2025 | $1.06 | $1.09 | $1.05 | $1.06 | 128,709 |
| 11/4/2025 | $1.09 | $1.10 | $1.06 | $1.06 | 108,280 |