Skip to main content
Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
17.90
-0.40 (-2.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

Couchbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.4718.5517.8417.9017.90-2.19%904,260
Feb 20, 202518.4918.5018.0018.3018.30-1.24%979,955
Feb 19, 202518.7718.8718.4118.5318.53-1.80%480,749
Feb 18, 202518.6118.9118.5418.8718.872.11%322,831
Feb 14, 202518.9018.9118.2018.4818.48-1.70%184,762
Feb 13, 202519.1719.1818.6918.8018.80-1.78%248,709
Feb 12, 202518.5419.3218.4619.1419.142.24%281,551
Feb 11, 202518.5218.9318.5218.7218.72-0.95%239,036
Feb 10, 202518.4818.9618.4118.9018.902.94%352,844
Feb 7, 202518.5218.7218.2518.3618.36-0.70%306,704
Feb 6, 202518.7819.0518.4318.4918.49-1.86%447,257
Feb 5, 202518.2818.8518.1918.8418.842.67%489,564
Feb 4, 202517.7218.5817.7218.3518.353.91%529,376
Feb 3, 202517.3017.9417.0217.6617.66-0.45%415,076
Jan 31, 202517.4117.7717.3917.7417.742.07%689,527
Jan 30, 202517.4717.7017.2517.3817.38-0.52%363,372
Jan 29, 202518.2018.2517.2417.4717.47-4.35%269,171
Jan 28, 202517.1818.5117.1018.2718.276.75%471,893
Jan 27, 202517.0217.7016.8217.1117.11-1.04%656,212
Jan 24, 202517.5318.3517.2817.2917.29-1.26%1,085,710
Jan 23, 202516.8817.5316.7717.5117.513.00%514,271
Jan 22, 202516.7617.0016.5017.0017.001.80%324,166
Jan 21, 202516.7117.2116.6616.7016.701.52%396,582
Jan 17, 202516.6016.9416.1616.4516.450.55%254,467
Jan 16, 202516.0016.4415.9316.3616.362.25%262,148
Jan 15, 202516.2516.3515.5816.0016.000.38%444,847
Jan 14, 202516.0416.4115.8315.9415.94-0.19%456,992
Jan 13, 202515.6016.0615.5215.9715.971.08%361,420
Jan 10, 202515.7716.0015.4315.8015.80-1.25%553,701
Jan 8, 202515.6716.2115.6716.0016.001.07%418,115
Jan 7, 202516.2216.2815.6915.8315.83-2.76%357,347
Jan 6, 202515.9916.4715.8616.2816.282.97%301,029
Jan 3, 202515.6515.9015.5815.8115.811.67%276,427
Jan 2, 202515.7315.7315.1415.5515.55-0.26%339,429
Dec 31, 202415.4215.7215.2515.5915.592.10%349,272
Dec 30, 202415.1315.3315.0215.2715.270.20%316,273
Dec 27, 202415.4715.5615.1015.2415.24-2.25%439,167
Dec 26, 202415.5015.6915.3315.5915.590.58%268,263
Dec 24, 202415.2415.5315.2415.5015.501.51%157,879
Dec 23, 202415.4015.4915.0815.2715.27-1.10%368,354
Dec 20, 202415.1415.5515.1215.4415.440.39%702,030
Dec 19, 202415.5615.8315.2615.3815.380.79%596,480
Dec 18, 202415.7715.9414.8415.2615.26-2.74%667,802
Dec 17, 202415.4315.8215.3415.6915.690.97%330,497
Dec 16, 202415.2015.6814.8415.5415.541.30%623,293
Dec 13, 202416.1016.3015.3015.3415.34-5.02%489,545
Dec 12, 202416.5316.7116.1316.1516.150.50%389,680
Dec 11, 202415.8816.3115.8416.0716.071.26%361,028
Dec 10, 202415.8316.0815.6415.8715.87-0.19%484,932
Dec 9, 202416.6216.7715.6915.9015.90-2.93%592,193
Dec 6, 202416.4716.7515.9116.3816.38-0.55%801,231
Dec 5, 202416.2617.0616.1516.4716.47-0.12%997,070
Dec 4, 202418.1718.2716.0016.4916.49-21.92%2,389,487
Dec 3, 202420.2521.3720.2521.1221.122.92%714,418
Dec 2, 202420.5021.0020.2820.5220.520.05%404,242
Nov 29, 202420.4620.6020.2220.5120.510.89%192,612
Nov 27, 202420.5120.7520.0620.3320.33-0.44%196,623
Nov 26, 202420.5820.8820.4020.4220.42-1.07%164,829
Nov 25, 202421.2521.5420.6220.6420.64-1.39%385,376
Nov 22, 202421.1021.5220.7920.9320.93-0.43%385,140
Nov 21, 202420.6621.3520.5421.0221.023.09%287,860
Nov 20, 202420.4120.5619.8820.3920.390.99%192,516
Nov 19, 202419.3820.2419.3020.1920.192.80%353,062
Nov 18, 202419.3119.7019.1219.6419.642.03%255,840
Nov 15, 202419.3919.8519.0419.2519.250.36%380,680
Nov 14, 202419.3919.5819.1019.1819.18-1.79%227,262
Nov 13, 202419.5720.1119.4819.5319.53-0.20%349,417
Nov 12, 202418.5519.5818.4719.5719.575.50%448,127
Nov 11, 202418.4918.5617.8618.5518.552.09%351,746
Nov 8, 202418.0618.2617.8018.1718.171.28%228,987
Nov 7, 202417.7018.1817.7017.9417.940.79%190,293
Nov 6, 202417.8117.9717.3717.8017.806.46%335,082
Nov 5, 202416.0816.7415.6516.7216.724.96%393,681
Nov 4, 202416.2516.2915.8415.9315.93-1.97%312,959
Nov 1, 202416.1816.5216.1716.2516.251.12%238,978
Oct 31, 202416.3516.4915.9716.0716.07-2.25%242,372
Oct 30, 202416.5716.7516.4216.4416.44-0.78%159,771
Oct 29, 202416.4216.6216.2916.5716.570.67%135,024
Oct 28, 202416.3316.6316.2616.4616.460.98%151,268
Oct 25, 202416.3916.7016.1916.3016.300.93%156,222
Oct 24, 202416.3616.5015.9616.1516.15-0.62%211,422
Oct 23, 202416.6516.8415.8816.2516.25-2.81%261,093
Oct 22, 202416.9817.0616.7016.7216.72-2.28%184,264
Oct 21, 202417.2917.4316.5917.1117.11-1.55%264,788
Oct 18, 202417.2017.6617.1217.3817.381.82%566,868
Oct 17, 202417.1017.3416.6817.0717.074.60%469,796
Oct 16, 202416.9216.9216.2216.3216.32-3.03%384,176
Oct 15, 202416.4317.1816.2316.8316.831.26%486,801
Oct 14, 202416.1816.7616.0716.6216.623.29%609,689
Oct 11, 202415.5916.1615.5416.0916.093.07%337,420
Oct 10, 202415.1115.6215.0615.6115.611.69%213,487
Oct 9, 202415.3215.7115.2415.3515.35-0.07%275,566
Oct 8, 202415.4715.6515.2815.3615.36-0.26%400,625
Oct 7, 202415.2815.5314.9615.4015.405.12%490,754
Oct 4, 202414.6214.7414.3214.6514.651.95%522,626
Oct 3, 202414.7815.1114.1814.3714.37-3.75%515,616
Oct 2, 202415.0315.4414.6214.9314.93-0.80%582,135
Oct 1, 202416.0016.2114.9015.0515.05-6.64%911,814
Sep 30, 202415.1816.1415.1416.1216.125.46%838,460
Sep 27, 202415.0215.3814.8915.2915.292.52%493,369