Couchbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	24.38	24.40	24.37	24.39	24.39	-	777,699
Aug 29, 2025	24.39	24.40	24.38	24.39	24.39	-0.04%	487,824
Aug 28, 2025	24.40	24.42	24.38	24.40	24.40	-	641,392
Aug 27, 2025	24.42	24.44	24.36	24.40	24.40	0.08%	1,557,266
Aug 26, 2025	24.36	24.39	24.35	24.38	24.38	0.16%	553,193
Aug 25, 2025	24.40	24.41	24.34	24.34	24.34	-0.12%	368,076
Aug 22, 2025	24.35	24.44	24.33	24.37	24.37	0.08%	909,656
Aug 21, 2025	24.34	24.36	24.34	24.35	24.35	-0.04%	288,121
Aug 20, 2025	24.34	24.36	24.31	24.36	24.36	0.08%	641,202
Aug 19, 2025	24.34	24.37	24.33	24.34	24.34	-0.08%	1,312,189
Aug 18, 2025	24.34	24.37	24.33	24.36	24.36	0.08%	511,051
Aug 15, 2025	24.35	24.37	24.32	24.34	24.34	0.04%	355,057
Aug 14, 2025	24.38	24.38	24.29	24.33	24.33	-0.29%	369,669
Aug 13, 2025	24.34	24.41	24.32	24.40	24.40	0.25%	569,184
Aug 12, 2025	24.33	24.34	24.28	24.34	24.34	0.16%	789,843
Aug 11, 2025	24.33	24.33	24.27	24.30	24.30	-	384,670
Aug 8, 2025	24.33	24.34	24.29	24.30	24.30	-0.08%	363,657
Aug 7, 2025	24.34	24.34	24.27	24.32	24.32	0.08%	408,471
Aug 6, 2025	24.28	24.30	24.24	24.30	24.30	0.08%	269,561
Aug 5, 2025	24.26	24.30	24.25	24.28	24.28	-	364,919
Aug 4, 2025	24.30	24.30	24.26	24.28	24.28	0.17%	252,213
Aug 1, 2025	24.15	24.30	24.15	24.24	24.24	-0.08%	869,803
Jul 31, 2025	24.33	24.33	24.23	24.26	24.26	-0.02%	671,912
Jul 30, 2025	24.29	24.31	24.24	24.27	24.27	-0.02%	518,126
Jul 29, 2025	24.33	24.33	24.27	24.27	24.27	-0.16%	850,503
Jul 28, 2025	24.30	24.33	24.28	24.31	24.31	0.16%	744,098
Jul 25, 2025	24.29	24.31	24.25	24.27	24.27	0.08%	265,888
Jul 24, 2025	24.29	24.31	24.25	24.25	24.25	-	528,553
Jul 23, 2025	24.29	24.32	24.24	24.25	24.25	-0.04%	368,775
Jul 22, 2025	24.26	24.30	24.20	24.26	24.26	-0.08%	939,167
Jul 21, 2025	24.34	24.34	24.24	24.28	24.28	-0.12%	354,067
Jul 18, 2025	24.29	24.31	24.25	24.31	24.31	0.29%	358,244
Jul 17, 2025	24.32	24.33	24.21	24.24	24.24	-0.08%	460,708
Jul 16, 2025	24.38	24.38	24.25	24.26	24.26	-0.12%	489,976
Jul 15, 2025	24.39	24.39	24.27	24.29	24.29	-0.08%	619,156
Jul 14, 2025	24.26	24.33	24.18	24.31	24.31	0.04%	483,931
Jul 11, 2025	24.31	24.41	24.26	24.30	24.30	-0.37%	942,428
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