Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
14.91
+0.44 (3.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.59 | 14.76 | 14.22 | 14.47 | 14.47 | -0.82% | 352,881 |
| Sep 24, 2024 | 14.56 | 14.87 | 14.21 | 14.59 | 14.59 | 4.29% | 651,069 |
| Sep 23, 2024 | 13.73 | 14.00 | 13.53 | 13.99 | 13.99 | 2.34% | 2,632,645 |
| Sep 20, 2024 | 14.13 | 14.26 | 13.60 | 13.67 | 13.67 | -3.12% | 2,060,115 |
| Sep 19, 2024 | 14.28 | 14.34 | 14.06 | 14.11 | 14.11 | 1.36% | 417,517 |
| Sep 18, 2024 | 14.11 | 14.37 | 13.91 | 13.92 | 13.92 | -1.21% | 569,033 |
| Sep 17, 2024 | 14.38 | 14.53 | 13.95 | 14.09 | 14.09 | -0.70% | 518,813 |
| Sep 16, 2024 | 14.86 | 15.06 | 14.07 | 14.19 | 14.19 | -4.51% | 812,194 |
| Sep 13, 2024 | 15.07 | 15.45 | 14.61 | 14.86 | 14.86 | 0.20% | 565,829 |
| Sep 12, 2024 | 14.71 | 15.06 | 14.60 | 14.83 | 14.83 | 1.16% | 364,039 |
| Sep 11, 2024 | 14.77 | 14.97 | 14.61 | 14.66 | 14.66 | -2.01% | 373,880 |
| Sep 10, 2024 | 15.86 | 15.91 | 14.95 | 14.96 | 14.96 | -4.53% | 355,297 |
| Sep 9, 2024 | 15.98 | 16.79 | 15.66 | 15.67 | 15.67 | -1.14% | 570,605 |
| Sep 6, 2024 | 16.14 | 16.38 | 15.60 | 15.85 | 15.85 | -1.55% | 652,104 |
| Sep 5, 2024 | 15.68 | 17.34 | 15.36 | 16.10 | 16.10 | -15.22% | 1,442,478 |
| Sep 4, 2024 | 18.89 | 19.45 | 18.59 | 18.99 | 18.99 | 0.11% | 581,242 |
| Sep 3, 2024 | 19.28 | 19.78 | 18.91 | 18.97 | 18.97 | -3.31% | 690,525 |
| Aug 30, 2024 | 19.00 | 19.68 | 18.73 | 19.62 | 19.62 | 4.86% | 463,339 |
| Aug 29, 2024 | 18.80 | 19.00 | 18.63 | 18.71 | 18.71 | 0.59% | 234,924 |
| Aug 28, 2024 | 18.45 | 18.73 | 18.24 | 18.60 | 18.60 | 0.59% | 233,283 |
| Aug 27, 2024 | 18.47 | 18.71 | 18.14 | 18.49 | 18.49 | -1.18% | 181,830 |
| Aug 26, 2024 | 18.35 | 18.93 | 18.25 | 18.71 | 18.71 | 2.41% | 169,283 |
| Aug 23, 2024 | 18.33 | 18.56 | 18.14 | 18.27 | 18.27 | 0.50% | 302,227 |
| Aug 22, 2024 | 18.59 | 18.70 | 18.13 | 18.18 | 18.18 | -2.26% | 131,499 |
| Aug 21, 2024 | 18.40 | 18.63 | 18.06 | 18.60 | 18.60 | 2.20% | 211,021 |
| Aug 20, 2024 | 18.29 | 18.45 | 17.87 | 18.20 | 18.20 | -0.55% | 218,345 |
| Aug 19, 2024 | 17.63 | 18.31 | 17.51 | 18.30 | 18.30 | 1.05% | 236,675 |
| Aug 16, 2024 | 17.95 | 18.27 | 17.95 | 18.11 | 18.11 | 1.12% | 266,984 |
| Aug 15, 2024 | 18.05 | 18.26 | 17.83 | 17.91 | 17.91 | 2.05% | 177,945 |
| Aug 14, 2024 | 17.94 | 18.31 | 17.39 | 17.55 | 17.55 | -1.18% | 134,993 |
| Aug 13, 2024 | 17.46 | 17.77 | 17.18 | 17.76 | 17.76 | 2.72% | 277,902 |
| Aug 12, 2024 | 17.41 | 17.44 | 16.97 | 17.29 | 17.29 | -1.03% | 216,684 |
| Aug 9, 2024 | 17.63 | 17.82 | 17.34 | 17.47 | 17.47 | -1.52% | 223,251 |
| Aug 8, 2024 | 17.50 | 17.92 | 17.06 | 17.74 | 17.74 | 3.50% | 218,628 |
| Aug 7, 2024 | 17.67 | 17.89 | 17.11 | 17.14 | 17.14 | -0.52% | 200,311 |
| Aug 6, 2024 | 17.14 | 17.47 | 16.55 | 17.23 | 17.23 | 2.01% | 471,879 |
| Aug 5, 2024 | 16.34 | 17.07 | 16.34 | 16.89 | 16.89 | -2.03% | 378,740 |
| Aug 2, 2024 | 17.05 | 17.47 | 16.63 | 17.24 | 17.24 | -3.96% | 407,103 |
| Aug 1, 2024 | 19.06 | 19.13 | 17.66 | 17.95 | 17.95 | -6.46% | 291,000 |
| Jul 31, 2024 | 19.90 | 19.92 | 18.98 | 19.19 | 19.19 | -2.49% | 487,409 |
| Jul 30, 2024 | 19.83 | 20.22 | 19.26 | 19.68 | 19.68 | -0.61% | 264,182 |
| Jul 29, 2024 | 19.94 | 20.24 | 19.59 | 19.80 | 19.80 | -0.20% | 244,978 |
| Jul 26, 2024 | 20.00 | 20.67 | 19.61 | 19.84 | 19.84 | -0.15% | 421,346 |
| Jul 25, 2024 | 19.40 | 20.09 | 19.19 | 19.87 | 19.87 | 2.95% | 546,717 |
| Jul 24, 2024 | 19.38 | 19.69 | 19.11 | 19.30 | 19.30 | -1.53% | 473,342 |
| Jul 23, 2024 | 18.84 | 19.72 | 18.79 | 19.60 | 19.60 | 4.37% | 516,386 |
| Jul 22, 2024 | 18.09 | 18.81 | 17.91 | 18.78 | 18.78 | 5.03% | 301,073 |
| Jul 19, 2024 | 18.01 | 18.24 | 17.74 | 17.88 | 17.88 | -0.61% | 244,025 |
| Jul 18, 2024 | 18.61 | 18.80 | 17.90 | 17.99 | 17.99 | -3.33% | 297,145 |
| Jul 17, 2024 | 18.27 | 18.73 | 18.14 | 18.61 | 18.61 | -0.32% | 455,890 |
| Jul 16, 2024 | 19.02 | 19.02 | 18.37 | 18.67 | 18.67 | 0.32% | 538,212 |
| Jul 15, 2024 | 17.40 | 18.89 | 17.28 | 18.61 | 18.61 | 7.08% | 673,526 |
| Jul 12, 2024 | 17.57 | 17.73 | 17.34 | 17.38 | 17.38 | -0.34% | 453,689 |
| Jul 11, 2024 | 17.60 | 17.84 | 17.30 | 17.44 | 17.44 | 0.81% | 372,558 |
| Jul 10, 2024 | 17.63 | 17.70 | 17.09 | 17.30 | 17.30 | -1.14% | 302,095 |
| Jul 9, 2024 | 18.13 | 18.19 | 17.12 | 17.50 | 17.50 | -3.74% | 425,272 |
| Jul 8, 2024 | 18.14 | 18.25 | 17.91 | 18.18 | 18.18 | 0.66% | 471,508 |
| Jul 5, 2024 | 17.73 | 18.26 | 17.59 | 18.06 | 18.06 | 0.39% | 452,887 |
| Jul 3, 2024 | 18.06 | 18.19 | 17.91 | 17.99 | 17.99 | -0.28% | 193,104 |
| Jul 2, 2024 | 17.74 | 18.13 | 17.56 | 18.04 | 18.04 | 1.35% | 590,362 |
| Jul 1, 2024 | 18.32 | 18.39 | 17.78 | 17.80 | 17.80 | -2.52% | 711,262 |
| Jun 28, 2024 | 18.71 | 19.08 | 18.05 | 18.26 | 18.26 | -2.46% | 2,320,411 |
| Jun 27, 2024 | 17.75 | 18.78 | 17.70 | 18.72 | 18.72 | 6.42% | 498,097 |
| Jun 26, 2024 | 17.78 | 17.78 | 17.46 | 17.59 | 17.59 | 0.51% | 357,550 |
| Jun 25, 2024 | 17.05 | 17.55 | 16.79 | 17.50 | 17.50 | 2.64% | 419,057 |
| Jun 24, 2024 | 16.69 | 17.14 | 16.53 | 17.05 | 17.05 | 1.67% | 327,341 |
| Jun 21, 2024 | 16.56 | 16.90 | 16.35 | 16.77 | 16.77 | 1.64% | 741,889 |
| Jun 20, 2024 | 16.84 | 16.90 | 16.25 | 16.50 | 16.50 | -2.14% | 451,463 |
| Jun 18, 2024 | 17.31 | 17.32 | 16.67 | 16.86 | 16.86 | -2.60% | 439,545 |
| Jun 17, 2024 | 17.67 | 17.75 | 16.96 | 17.31 | 17.31 | -3.46% | 1,395,654 |
| Jun 14, 2024 | 17.71 | 18.14 | 17.71 | 17.93 | 17.93 | 0.45% | 387,547 |
| Jun 13, 2024 | 18.63 | 18.63 | 17.80 | 17.85 | 17.85 | -4.19% | 442,537 |
| Jun 12, 2024 | 18.33 | 19.46 | 18.29 | 18.63 | 18.63 | 3.90% | 524,220 |
| Jun 11, 2024 | 18.04 | 18.15 | 17.54 | 17.93 | 17.93 | -1.27% | 396,649 |
| Jun 10, 2024 | 17.85 | 18.31 | 17.69 | 18.16 | 18.16 | 1.06% | 437,894 |
| Jun 7, 2024 | 18.24 | 18.24 | 17.57 | 17.97 | 17.97 | -2.39% | 705,439 |
| Jun 6, 2024 | 19.10 | 19.47 | 16.93 | 18.41 | 18.41 | -14.49% | 2,929,407 |
| Jun 5, 2024 | 21.47 | 21.99 | 21.06 | 21.53 | 21.53 | 1.22% | 906,945 |
| Jun 4, 2024 | 21.64 | 21.97 | 21.06 | 21.27 | 21.27 | -1.39% | 456,267 |
| Jun 3, 2024 | 22.81 | 23.11 | 21.32 | 21.57 | 21.57 | -4.85% | 1,149,605 |
| May 31, 2024 | 23.81 | 23.95 | 22.17 | 22.67 | 22.67 | -4.91% | 981,724 |
| May 30, 2024 | 25.06 | 25.18 | 23.69 | 23.84 | 23.84 | -6.69% | 405,549 |
| May 29, 2024 | 25.51 | 26.06 | 25.40 | 25.55 | 25.55 | -1.69% | 272,779 |
| May 28, 2024 | 26.67 | 26.67 | 25.92 | 25.99 | 25.99 | -2.07% | 297,822 |
| May 24, 2024 | 26.28 | 27.07 | 26.28 | 26.54 | 26.54 | 0.99% | 230,639 |
| May 23, 2024 | 27.09 | 27.48 | 26.15 | 26.28 | 26.28 | -2.05% | 273,719 |
| May 22, 2024 | 27.90 | 28.07 | 26.41 | 26.83 | 26.83 | -4.66% | 372,910 |
| May 21, 2024 | 28.14 | 28.67 | 27.93 | 28.14 | 28.14 | -0.50% | 253,807 |
| May 20, 2024 | 27.49 | 28.30 | 27.37 | 28.28 | 28.28 | 2.54% | 710,525 |
| May 17, 2024 | 26.64 | 27.61 | 26.37 | 27.58 | 27.58 | 4.00% | 536,806 |
| May 16, 2024 | 26.81 | 26.95 | 26.44 | 26.52 | 26.52 | -1.12% | 248,823 |
| May 15, 2024 | 26.55 | 26.95 | 26.07 | 26.82 | 26.82 | 3.19% | 265,661 |
| May 14, 2024 | 26.19 | 26.63 | 25.95 | 25.99 | 25.99 | -0.35% | 449,350 |
| May 13, 2024 | 26.35 | 26.90 | 25.94 | 26.08 | 26.08 | 0.08% | 327,689 |
| May 10, 2024 | 26.04 | 26.94 | 25.97 | 26.06 | 26.06 | 0.31% | 422,143 |
| May 9, 2024 | 25.47 | 26.05 | 25.46 | 25.98 | 25.98 | 1.60% | 294,673 |
| May 8, 2024 | 25.82 | 26.15 | 25.48 | 25.57 | 25.57 | -1.77% | 700,057 |
| May 7, 2024 | 25.99 | 26.20 | 25.58 | 26.03 | 26.03 | -0.04% | 354,225 |
| May 6, 2024 | 26.20 | 26.49 | 25.97 | 26.04 | 26.04 | 0.58% | 256,014 |
| May 3, 2024 | 25.86 | 26.36 | 25.77 | 25.89 | 25.89 | 2.86% | 391,555 |