Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
17.07
+0.03 (0.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Couchbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 14.71 | 14.71 | 13.75 | 13.77 | 13.77 | -6.77% | 794,995 |
| Mar 12, 2025 | 15.04 | 15.30 | 14.72 | 14.77 | 14.77 | 0.14% | 803,329 |
| Mar 11, 2025 | 15.07 | 15.32 | 14.51 | 14.75 | 14.75 | -2.83% | 997,371 |
| Mar 10, 2025 | 16.51 | 16.54 | 15.02 | 15.18 | 15.18 | -9.64% | 825,751 |
| Mar 7, 2025 | 16.77 | 17.09 | 16.42 | 16.80 | 16.80 | -0.06% | 759,825 |
| Mar 6, 2025 | 17.27 | 17.50 | 16.63 | 16.81 | 16.81 | -4.00% | 1,256,582 |
| Mar 5, 2025 | 17.48 | 17.96 | 17.34 | 17.51 | 17.51 | 0.34% | 474,166 |
| Mar 4, 2025 | 16.82 | 17.68 | 16.81 | 17.45 | 17.45 | 2.11% | 664,751 |
| Mar 3, 2025 | 17.65 | 17.82 | 17.06 | 17.09 | 17.09 | -3.17% | 657,155 |
| Feb 28, 2025 | 17.12 | 17.73 | 17.05 | 17.65 | 17.65 | 0.68% | 423,924 |
| Feb 27, 2025 | 18.29 | 18.47 | 17.31 | 17.53 | 17.53 | -4.00% | 595,765 |
| Feb 26, 2025 | 18.11 | 19.10 | 17.50 | 18.26 | 18.26 | 12.37% | 1,375,897 |
| Feb 25, 2025 | 16.50 | 16.79 | 15.84 | 16.25 | 16.25 | -1.81% | 987,344 |
| Feb 24, 2025 | 18.00 | 18.06 | 16.53 | 16.55 | 16.55 | -7.54% | 712,719 |
| Feb 21, 2025 | 18.47 | 18.55 | 17.84 | 17.90 | 17.90 | -2.19% | 904,260 |
| Feb 20, 2025 | 18.49 | 18.50 | 18.00 | 18.30 | 18.30 | -1.24% | 979,955 |
| Feb 19, 2025 | 18.77 | 18.87 | 18.41 | 18.53 | 18.53 | -1.80% | 480,749 |
| Feb 18, 2025 | 18.61 | 18.91 | 18.54 | 18.87 | 18.87 | 2.11% | 322,831 |
| Feb 14, 2025 | 18.90 | 18.91 | 18.20 | 18.48 | 18.48 | -1.70% | 184,762 |
| Feb 13, 2025 | 19.17 | 19.18 | 18.69 | 18.80 | 18.80 | -1.78% | 248,709 |