Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
20.93
-0.09 (-0.43%)
Nov 22, 2024, 4:00 PM EST - Market closed
Couchbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 21.10 | 21.52 | 20.79 | 20.93 | 20.93 | -0.43% | 385,140 |
| Nov 21, 2024 | 20.66 | 21.35 | 20.54 | 21.02 | 21.02 | 3.09% | 287,860 |
| Nov 20, 2024 | 20.41 | 20.56 | 19.88 | 20.39 | 20.39 | 0.99% | 192,516 |
| Nov 19, 2024 | 19.38 | 20.24 | 19.30 | 20.19 | 20.19 | 2.80% | 353,062 |
| Nov 18, 2024 | 19.31 | 19.70 | 19.12 | 19.64 | 19.64 | 2.03% | 255,840 |
| Nov 15, 2024 | 19.39 | 19.85 | 19.04 | 19.25 | 19.25 | 0.36% | 380,680 |
| Nov 14, 2024 | 19.39 | 19.58 | 19.10 | 19.18 | 19.18 | -1.79% | 227,262 |
| Nov 13, 2024 | 19.57 | 20.11 | 19.48 | 19.53 | 19.53 | -0.20% | 349,417 |
| Nov 12, 2024 | 18.55 | 19.58 | 18.47 | 19.57 | 19.57 | 5.50% | 448,127 |
| Nov 11, 2024 | 18.49 | 18.56 | 17.86 | 18.55 | 18.55 | 2.09% | 351,746 |
| Nov 8, 2024 | 18.06 | 18.26 | 17.80 | 18.17 | 18.17 | 1.28% | 228,987 |
| Nov 7, 2024 | 17.70 | 18.18 | 17.70 | 17.94 | 17.94 | 0.79% | 190,293 |
| Nov 6, 2024 | 17.81 | 17.97 | 17.37 | 17.80 | 17.80 | 6.46% | 335,082 |
| Nov 5, 2024 | 16.08 | 16.74 | 15.65 | 16.72 | 16.72 | 4.96% | 393,681 |
| Nov 4, 2024 | 16.25 | 16.29 | 15.84 | 15.93 | 15.93 | -1.97% | 312,959 |
| Nov 1, 2024 | 16.18 | 16.52 | 16.17 | 16.25 | 16.25 | 1.12% | 238,978 |
| Oct 31, 2024 | 16.35 | 16.49 | 15.97 | 16.07 | 16.07 | -2.25% | 242,372 |
| Oct 30, 2024 | 16.57 | 16.75 | 16.42 | 16.44 | 16.44 | -0.78% | 159,771 |
| Oct 29, 2024 | 16.42 | 16.62 | 16.29 | 16.57 | 16.57 | 0.67% | 135,024 |
| Oct 28, 2024 | 16.33 | 16.63 | 16.26 | 16.46 | 16.46 | 0.98% | 151,268 |
| Oct 25, 2024 | 16.39 | 16.70 | 16.19 | 16.30 | 16.30 | 0.93% | 156,222 |
| Oct 24, 2024 | 16.36 | 16.50 | 15.96 | 16.15 | 16.15 | -0.62% | 211,422 |
| Oct 23, 2024 | 16.65 | 16.84 | 15.88 | 16.25 | 16.25 | -2.81% | 261,093 |
| Oct 22, 2024 | 16.98 | 17.06 | 16.70 | 16.72 | 16.72 | -2.28% | 184,264 |
| Oct 21, 2024 | 17.29 | 17.43 | 16.59 | 17.11 | 17.11 | -1.55% | 264,788 |
| Oct 18, 2024 | 17.20 | 17.66 | 17.12 | 17.38 | 17.38 | 1.82% | 566,868 |
| Oct 17, 2024 | 17.10 | 17.34 | 16.68 | 17.07 | 17.07 | 4.60% | 469,796 |
| Oct 16, 2024 | 16.92 | 16.92 | 16.22 | 16.32 | 16.32 | -3.03% | 384,176 |
| Oct 15, 2024 | 16.43 | 17.18 | 16.23 | 16.83 | 16.83 | 1.26% | 486,801 |
| Oct 14, 2024 | 16.18 | 16.76 | 16.07 | 16.62 | 16.62 | 3.29% | 609,689 |
| Oct 11, 2024 | 15.59 | 16.16 | 15.54 | 16.09 | 16.09 | 3.07% | 337,420 |
| Oct 10, 2024 | 15.11 | 15.62 | 15.06 | 15.61 | 15.61 | 1.69% | 213,487 |
| Oct 9, 2024 | 15.32 | 15.71 | 15.24 | 15.35 | 15.35 | -0.07% | 275,566 |
| Oct 8, 2024 | 15.47 | 15.65 | 15.28 | 15.36 | 15.36 | -0.26% | 400,625 |
| Oct 7, 2024 | 15.28 | 15.53 | 14.96 | 15.40 | 15.40 | 5.12% | 490,754 |
| Oct 4, 2024 | 14.62 | 14.74 | 14.32 | 14.65 | 14.65 | 1.95% | 522,626 |
| Oct 3, 2024 | 14.78 | 15.11 | 14.18 | 14.37 | 14.37 | -3.75% | 515,616 |
| Oct 2, 2024 | 15.03 | 15.44 | 14.62 | 14.93 | 14.93 | -0.80% | 582,135 |
| Oct 1, 2024 | 16.00 | 16.21 | 14.90 | 15.05 | 15.05 | -6.64% | 911,814 |
| Sep 30, 2024 | 15.18 | 16.14 | 15.14 | 16.12 | 16.12 | 5.46% | 838,460 |
| Sep 27, 2024 | 15.02 | 15.38 | 14.89 | 15.29 | 15.29 | 2.52% | 493,369 |
| Sep 26, 2024 | 14.65 | 15.01 | 14.25 | 14.91 | 14.91 | 3.04% | 508,873 |
| 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 |