Couchbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	24.35	24.40	24.11	24.39	24.39	-0.12%	689,282
Jul 9, 2025	24.49	24.49	24.39	24.42	24.42	0.08%	448,439
Jul 8, 2025	24.50	24.51	24.38	24.40	24.40	-0.12%	980,960
Jul 7, 2025	24.35	24.65	24.30	24.43	24.43	0.04%	1,646,511
Jul 3, 2025	24.33	24.48	24.33	24.42	24.42	-	350,572
Jul 2, 2025	24.31	24.43	24.29	24.42	24.42	0.41%	1,439,963
Jul 1, 2025	24.36	24.36	24.22	24.32	24.32	-0.25%	1,633,929
Jun 30, 2025	24.36	24.43	24.29	24.38	24.38	0.08%	1,389,153
Jun 27, 2025	24.45	24.50	24.23	24.36	24.36	-0.20%	1,866,596
Jun 26, 2025	24.27	24.41	24.08	24.41	24.41	1.20%	1,542,600
Jun 25, 2025	24.40	24.45	24.09	24.12	24.12	-1.19%	2,501,892
Jun 24, 2025	24.48	24.59	24.37	24.41	24.41	-0.69%	2,767,234
Jun 23, 2025	24.34	24.86	24.34	24.58	24.58	0.37%	4,638,360
Jun 20, 2025	24.45	25.16	24.05	24.49	24.49	29.37%	13,425,023
Jun 18, 2025	19.60	19.61	18.89	18.93	18.93	-3.47%	567,509
Jun 17, 2025	19.23	20.07	18.93	19.61	19.61	2.40%	936,882
Jun 16, 2025	19.05	19.25	18.50	19.15	19.15	0.52%	1,117,852
Jun 13, 2025	18.89	19.40	18.82	19.05	19.05	-1.09%	437,216
Jun 12, 2025	19.37	19.48	19.05	19.26	19.26	-0.62%	988,529
Jun 11, 2025	19.56	19.76	19.29	19.38	19.38	-0.62%	665,170
Jun 10, 2025	19.88	19.88	19.41	19.50	19.50	-1.81%	555,446
Jun 9, 2025	19.28	19.98	19.18	19.86	19.86	3.33%	777,619
Jun 6, 2025	19.42	19.77	19.21	19.22	19.22	-1.23%	678,410
Jun 5, 2025	19.31	19.86	19.12	19.46	19.46	1.73%	898,892
Jun 4, 2025	18.07	19.54	17.21	19.13	19.13	3.07%	1,772,787
Jun 3, 2025	18.46	18.64	18.20	18.56	18.56	1.14%	780,532
Jun 2, 2025	17.88	18.37	17.59	18.35	18.35	1.55%	706,922
May 30, 2025	18.14	18.14	17.54	18.07	18.07	-0.61%	858,741
May 29, 2025	18.22	18.39	17.92	18.18	18.18	0.66%	297,834
May 28, 2025	18.40	18.54	17.99	18.06	18.06	-2.22%	487,157
May 27, 2025	18.65	19.28	18.40	18.47	18.47	0.82%	658,384
May 23, 2025	18.21	18.53	18.21	18.32	18.32	-1.29%	405,292
May 22, 2025	18.04	18.73	18.04	18.56	18.56	3.05%	441,767
May 21, 2025	18.28	18.47	17.89	18.01	18.01	-2.38%	375,744
May 20, 2025	18.70	18.70	18.37	18.45	18.45	-1.34%	339,180
May 19, 2025	18.34	18.83	18.15	18.70	18.70	-0.37%	419,006
May 16, 2025	18.33	19.08	18.29	18.77	18.77	2.74%	667,237
May 15, 2025	18.31	18.51	17.96	18.27	18.27	-0.92%	616,171
May 14, 2025	18.20	18.50	18.20	18.44	18.44	1.54%	380,750
May 13, 2025	18.24	18.43	18.04	18.16	18.16	0.44%	452,579
May 12, 2025	18.54	18.57	17.94	18.08	18.08	1.80%	927,865
May 9, 2025	18.22	18.30	17.56	17.76	17.76	-1.61%	364,280
May 8, 2025	17.60	18.26	17.32	18.05	18.05	3.32%	631,538
May 7, 2025	17.28	17.53	17.14	17.47	17.47	1.39%	433,467
May 6, 2025	17.14	17.51	17.02	17.23	17.23	-1.37%	471,659
May 5, 2025	17.50	17.76	17.35	17.47	17.47	-0.68%	408,812
May 2, 2025	17.93	18.15	17.37	17.59	17.59	-1.40%	592,926
May 1, 2025	17.88	18.07	17.40	17.84	17.84	1.13%	811,008
Apr 30, 2025	16.78	17.98	16.57	17.64	17.64	3.10%	1,729,777
Apr 29, 2025	17.10	17.20	16.91	17.11	17.11	-0.18%	479,069