Couchbase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	18.21	18.53	18.21	18.32	18.32	-1.29%	405,188
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
Apr 28, 2025	17.29	17.37	16.73	17.14	17.14	0.41%	543,330
Apr 25, 2025	17.04	17.17	16.68	17.07	17.07	0.18%	640,261
Apr 24, 2025	16.19	17.05	16.17	17.04	17.04	5.64%	565,361
Apr 23, 2025	15.63	16.21	15.60	16.13	16.13	6.19%	641,287
Apr 22, 2025	14.83	15.21	14.55	15.19	15.19	3.54%	643,798
Apr 21, 2025	14.71	14.82	14.28	14.67	14.67	-1.48%	692,078
Apr 17, 2025	14.68	15.00	14.37	14.89	14.89	1.36%	901,277
Apr 16, 2025	14.88	14.95	14.07	14.69	14.69	-2.52%	696,456
Apr 15, 2025	15.01	15.43	14.87	15.07	15.07	0.13%	1,382,118
Apr 14, 2025	15.37	15.37	14.83	15.05	15.05	-1.05%	1,552,687
Apr 11, 2025	14.69	15.33	14.36	15.21	15.21	2.91%	1,100,456
Apr 10, 2025	15.38	15.38	14.40	14.78	14.78	-5.50%	1,053,321
Apr 9, 2025	13.63	16.08	13.40	15.64	15.64	16.37%	1,731,240
Apr 8, 2025	14.14	14.53	13.18	13.44	13.44	-1.61%	1,015,131
Apr 7, 2025	13.30	14.40	12.78	13.66	13.66	-2.71%	1,165,146
Apr 4, 2025	15.39	15.57	13.93	14.04	14.04	-12.03%	1,540,167
Apr 3, 2025	15.74	15.99	15.50	15.96	15.96	-3.10%	1,775,296
Apr 2, 2025	15.85	16.48	15.79	16.47	16.47	1.98%	648,297
Apr 1, 2025	15.76	16.34	15.73	16.15	16.15	2.54%	1,504,655
Mar 31, 2025	15.45	15.77	14.32	15.75	15.75	0.51%	1,666,279
Mar 28, 2025	14.66	15.85	14.60	15.67	15.67	6.89%	2,058,497
Mar 27, 2025	14.50	14.74	14.42	14.66	14.66	1.10%	1,277,742
Mar 26, 2025	14.53	14.62	14.34	14.50	14.50	-0.21%	590,876
Mar 25, 2025	14.53	14.72	14.47	14.53	14.53	0.21%	325,378
Mar 24, 2025	14.81	14.86	14.47	14.50	14.50	0.21%	507,316
Mar 21, 2025	14.10	14.49	14.06	14.47	14.47	1.54%	1,086,629
Mar 20, 2025	13.58	14.30	13.48	14.25	14.25	4.93%	1,011,346
Mar 19, 2025	13.21	13.83	13.10	13.58	13.58	3.11%	2,514,919
Mar 18, 2025	13.46	13.46	12.92	13.17	13.17	-2.95%	1,359,659
Mar 17, 2025	13.56	13.77	13.34	13.57	13.57	-0.80%	2,196,260
Mar 14, 2025	13.90	14.30	13.68	13.68	13.68	-0.65%	1,407,806