Skip to main content
/
Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
15.67
+1.01 (6.89%)
At close: Mar 28, 2025, 4:00 PM
15.57
-0.10 (-0.64%)
Pre-market: Mar 31, 2025, 6:24 AM EDT

Couchbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.6615.8514.6015.6715.676.89%2,058,497
Mar 27, 202514.5014.7414.4214.6614.661.10%1,277,742
Mar 26, 202514.5314.6214.3414.5014.50-0.21%590,876
Mar 25, 202514.5314.7214.4714.5314.530.21%325,378
Mar 24, 202514.8114.8614.4714.5014.500.21%507,316
Mar 21, 202514.1014.4914.0614.4714.471.54%1,086,629
Mar 20, 202513.5814.3013.4814.2514.254.93%1,011,346
Mar 19, 202513.2113.8313.1013.5813.583.11%2,514,919
Mar 18, 202513.4613.4612.9213.1713.17-2.95%1,359,659
Mar 17, 202513.5613.7713.3413.5713.57-0.80%2,196,260
Mar 14, 202513.9014.3013.6813.6813.68-0.65%1,407,806
Mar 13, 202514.7114.7113.7513.7713.77-6.77%794,995
Mar 12, 202515.0415.3014.7214.7714.770.14%803,329
Mar 11, 202515.0715.3214.5114.7514.75-2.83%997,371
Mar 10, 202516.5116.5415.0215.1815.18-9.64%825,751
Mar 7, 202516.7717.0916.4216.8016.80-0.06%759,825
Mar 6, 202517.2717.5016.6316.8116.81-4.00%1,256,582
Mar 5, 202517.4817.9617.3417.5117.510.34%474,166
Mar 4, 202516.8217.6816.8117.4517.452.11%664,751
Mar 3, 202517.6517.8217.0617.0917.09-3.17%657,155
Feb 28, 202517.1217.7317.0517.6517.650.68%423,924
Feb 27, 202518.2918.4717.3117.5317.53-4.00%595,765
Feb 26, 202518.1119.1017.5018.2618.2612.37%1,375,897
Feb 25, 202516.5016.7915.8416.2516.25-1.81%987,344
Feb 24, 202518.0018.0616.5316.5516.55-7.54%712,719
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