Dark

BASE
Couchbase, Inc. Common Stock
stock NASDAQ

Inactive

Sep 23, 2025

24.51USD+0.041%(+0.01)4,928,075

Pre-market

0.00USD-100.000%(-24.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-23	24.5000	24.5300	24.5000	24.5100	+0.041%	4,928,075	0.000%
2025-09-22	24.5200	24.5600	24.4800	24.5000	-0.041%	2,443,646	+0.041%
2025-09-19	24.5000	24.7200	24.4800	24.5100	+0.082%	2,133,440	0.000%
2025-09-18	24.4900	24.5100	24.4800	24.4900	+0.205%	1,130,501	+0.082%
2025-09-17	24.4000	24.4500	24.4000	24.4400	+0.082%	925,833	+0.286%
2025-09-16	24.4200	24.4300	24.3500	24.4200	0.000%	926,408	+0.369%
2025-09-15	24.4200	24.4300	24.4100	24.4200	+0.082%	1,001,925	+0.369%
2025-09-12	24.4100	24.4300	24.4000	24.4000	-0.082%	895,881	+0.451%
2025-09-11	24.4300	24.4300	24.4100	24.4200	0.000%	545,564	+0.369%
2025-09-10	24.4400	24.4500	24.4000	24.4200	-0.041%	979,298	+0.369%
2025-09-09	24.4500	24.4500	24.4300	24.4300	-0.041%	285,858	+0.327%
2025-09-08	24.4500	24.4600	24.4300	24.4400	0.000%	467,501	+0.286%
2025-09-05	24.5000	24.5000	24.4300	24.4400	0.000%	809,914	+0.286%
2025-09-04	24.4200	24.4500	24.3800	24.4400	+0.082%	609,415	+0.286%
2025-09-03	24.4000	24.4400	24.3735	24.4200	+0.123%	927,655	+0.369%
2025-09-02	24.3800	24.4000	24.3700	24.3900	0.000%	777,699	+0.492%
2025-08-29	24.3900	24.4000	24.3800	24.3900	-0.041%	487,824	+0.492%
2025-08-28	24.4000	24.4200	24.3800	24.4000	0.000%	641,392	+0.451%
2025-08-27	24.4200	24.4400	24.3600	24.4000	+0.082%	1,557,266	+0.451%
2025-08-26	24.3600	24.3900	24.3500	24.3800	+0.164%	553,193	+0.533%
2025-08-25	24.4000	24.4100	24.3400	24.3400	-0.123%	368,076	+0.698%
2025-08-22	24.3500	24.4400	24.3300	24.3700	+0.082%	909,656	+0.574%
2025-08-21	24.3400	24.3602	24.3400	24.3500	-0.041%	288,121	+0.657%
2025-08-20	24.3400	24.3600	24.3100	24.3600	+0.082%	641,202	+0.616%
2025-08-19	24.3400	24.3700	24.3300	24.3400	-0.082%	1,312,189	+0.698%
2025-08-18	24.3400	24.3700	24.3300	24.3600	+0.082%	511,051	+0.616%
2025-08-15	24.3500	24.3700	24.3200	24.3400	+0.041%	355,057	+0.698%
2025-08-14	24.3800	24.3800	24.2900	24.3300	-0.287%	369,669	+0.740%
2025-08-13	24.3400	24.4100	24.3200	24.4000	+0.247%	569,184	+0.451%
2025-08-12	24.3300	24.3400	24.2800	24.3400	+0.165%	789,843	+0.698%
2025-08-11	24.3300	24.3300	24.2700	24.3000	0.000%	384,670	+0.864%
2025-08-08	24.3300	24.3400	24.2900	24.3000	-0.082%	363,657	+0.864%
2025-08-07	24.3400	24.3400	24.2700	24.3200	+0.082%	408,471	+0.781%
2025-08-06	24.2800	24.3000	24.2400	24.3000	+0.082%	269,561	+0.864%
2025-08-05	24.2600	24.3000	24.2500	24.2800	0.000%	364,919	+0.947%
2025-08-04	24.3000	24.3000	24.2600	24.2800	+0.165%	252,213	+0.947%
2025-08-01	24.1500	24.3000	24.1500	24.2400	-0.082%	869,803	+1.114%
2025-07-31	24.3300	24.3300	24.2300	24.2600	-0.021%	671,912	+1.031%
2025-07-30	24.2900	24.3100	24.2350	24.2650	-0.021%	518,126	+1.010%
2025-07-29	24.3300	24.3300	24.2700	24.2700	-0.165%	850,503	+0.989%
2025-07-28	24.3000	24.3300	24.2800	24.3100	+0.165%	744,098	+0.823%
2025-07-25	24.2900	24.3100	24.2500	24.2700	+0.082%	265,888	+0.989%
2025-07-24	24.2900	24.3100	24.2500	24.2500	0.000%	528,553	+1.072%
2025-07-23	24.2900	24.3200	24.2400	24.2500	-0.041%	368,775	+1.072%
2025-07-22	24.2600	24.2950	24.2000	24.2600	-0.082%	939,167	+1.031%
2025-07-21	24.3400	24.3400	24.2400	24.2800	-0.123%	354,067	+0.947%
2025-07-18	24.2900	24.3100	24.2500	24.3100	+0.289%	358,244	+0.823%
2025-07-17	24.3200	24.3300	24.2100	24.2400	-0.082%	460,708	+1.114%
2025-07-16	24.3800	24.3800	24.2500	24.2600	-0.124%	489,976	+1.031%
2025-07-15	24.3900	24.3900	24.2700	24.2900	-0.082%	619,156	+0.906%
2025-07-14	24.2600	24.3300	24.1800	24.3100	+0.041%	483,931	+0.823%
2025-07-11	24.3100	24.4100	24.2600	24.3000	-0.369%	942,428	+0.864%
2025-07-10	24.3500	24.4000	24.1100	24.3900	-0.123%	689,282	+0.492%
2025-07-09	24.4900	24.4900	24.3900	24.4200	+0.082%	448,439	+0.369%
2025-07-08	24.5000	24.5100	24.3800	24.4000	-0.123%	980,960	+0.451%
2025-07-07	24.3500	24.6451	24.3000	24.4300	+0.041%	1,646,511	+0.327%
2025-07-03	24.3300	24.4800	24.3300	24.4200	0.000%	350,572	+0.369%
2025-07-02	24.3050	24.4300	24.2900	24.4200	+0.411%	1,439,963	+0.369%
2025-07-01	24.3600	24.3600	24.2200	24.3200	-0.246%	1,633,929	+0.781%
2025-06-30	24.3600	24.4300	24.2900	24.3800	+0.082%	1,389,153	+0.533%
2025-06-27	24.4500	24.5000	24.2300	24.3600	-0.205%	1,866,596	+0.616%
2025-06-26	24.2650	24.4100	24.0800	24.4100	+1.202%	1,542,600	+0.410%
2025-06-25	24.4000	24.4500	24.0900	24.1200	-1.188%	2,501,892	+1.617%
2025-06-24	24.4800	24.5850	24.3700	24.4100	-0.692%	2,767,234	+0.410%
2025-06-23	24.3400	24.8599	24.3400	24.5800	+0.367%	4,638,360	-0.285%
2025-06-20	24.4500	25.1600	24.0500	24.4900	+29.371%	13,425,023	+0.082%
2025-06-18	19.6000	19.6100	18.8920	18.9300	-3.468%	567,509	+29.477%
2025-06-17	19.2300	20.0700	18.9300	19.6100	+2.402%	936,882	+24.987%
2025-06-16	19.0500	19.2500	18.5000	19.1500	+0.525%	1,117,852	+27.990%
2025-06-13	18.8850	19.4000	18.8200	19.0500	-1.090%	437,216	+28.661%
2025-06-12	19.3700	19.4800	19.0450	19.2600	-0.619%	988,529	+27.259%
2025-06-11	19.5600	19.7600	19.2900	19.3800	-0.615%	665,170	+26.471%
2025-06-10	19.8800	19.8800	19.4050	19.5000	-1.813%	555,446	+25.692%
2025-06-09	19.2800	19.9800	19.1800	19.8600	+3.330%	777,619	+23.414%
2025-06-06	19.4200	19.7743	19.2100	19.2200	-1.233%	678,410	+27.523%
2025-06-05	19.3100	19.8600	19.1150	19.4600	+1.725%	898,892	+25.951%
2025-06-04	18.0700	19.5400	17.2100	19.1300	+3.071%	1,772,787	+28.123%
2025-06-03	18.4600	18.6400	18.2000	18.5600	+1.144%	780,532	+32.058%
2025-06-02	17.8800	18.3700	17.5850	18.3500	+1.550%	706,922	+33.569%
2025-05-30	18.1400	18.1400	17.5400	18.0700	-0.605%	858,741	+35.639%
2025-05-29	18.2200	18.3900	17.9150	18.1800	+0.664%	297,834	+34.818%
2025-05-28	18.4000	18.5400	17.9900	18.0600	-2.220%	487,157	+35.714%
2025-05-27	18.6500	19.2800	18.4000	18.4700	+0.819%	658,384	+32.702%
2025-05-23	18.2100	18.5300	18.2100	18.3200	-1.293%	405,292	+33.788%
2025-05-22	18.0400	18.7300	18.0400	18.5600	+3.054%	441,767	+32.058%
2025-05-21	18.2800	18.4650	17.8900	18.0100	-2.385%	375,744	+36.091%
2025-05-20	18.7000	18.7000	18.3700	18.4500	-1.337%	339,180	+32.846%
2025-05-19	18.3400	18.8300	18.1500	18.7000	-0.373%	419,006	+31.070%
2025-05-16	18.3300	19.0800	18.2900	18.7700	+2.737%	667,237	+30.581%
2025-05-15	18.3100	18.5100	17.9600	18.2700	-0.922%	616,171	+34.154%
2025-05-14	18.2000	18.5000	18.2000	18.4400	+1.542%	380,750	+32.918%
2025-05-13	18.2400	18.4300	18.0400	18.1600	+0.442%	452,579	+34.967%
2025-05-12	18.5400	18.5670	17.9400	18.0800	+1.802%	927,865	+35.564%
2025-05-09	18.2200	18.2950	17.5600	17.7600	-1.607%	364,280	+38.007%
2025-05-08	17.6000	18.2550	17.3200	18.0500	+3.320%	631,538	+35.789%
2025-05-07	17.2800	17.5300	17.1400	17.4700	+1.393%	433,467	+40.298%
2025-05-06	17.1400	17.5100	17.0200	17.2300	-1.374%	471,659	+42.252%
2025-05-05	17.5000	17.7600	17.3450	17.4700	-0.682%	408,812	+40.298%
2025-05-02	17.9300	18.1500	17.3700	17.5900	-1.401%	592,926	+39.341%
2025-05-01	17.8800	18.0700	17.4000	17.8400	+1.134%	811,008	+37.388%
2025-04-30	16.7800	17.9800	16.5700	17.6400	+3.098%	1,729,777	+38.946%
2025-04-29	17.1000	17.1950	16.9100	17.1100	-0.175%	479,069	+43.250%
2025-04-28	17.2900	17.3700	16.7300	17.1400	+0.410%	543,330	+42.999%
2025-04-25	17.0400	17.1700	16.6800	17.0700	+0.176%	640,261	+43.585%
2025-04-24	16.1900	17.0500	16.1700	17.0400	+5.642%	565,361	+43.838%
2025-04-23	15.6300	16.2050	15.6000	16.1300	+6.188%	641,287	+51.953%
2025-04-22	14.8300	15.2100	14.5450	15.1900	+3.545%	643,798	+61.356%
2025-04-21	14.7100	14.8200	14.2800	14.6700	-1.478%	692,078	+67.076%
2025-04-17	14.6800	14.9950	14.3700	14.8900	+1.361%	901,277	+64.607%
2025-04-16	14.8800	14.9500	14.0690	14.6900	-2.522%	696,456	+66.848%
2025-04-15	15.0100	15.4300	14.8700	15.0700	+0.133%	1,382,118	+62.641%
2025-04-14	15.3700	15.3700	14.8300	15.0500	-1.052%	1,552,687	+62.857%
2025-04-11	14.6900	15.3300	14.3600	15.2100	+2.909%	1,100,456	+61.144%
2025-04-10	15.3800	15.3800	14.3950	14.7800	-5.499%	1,053,321	+65.832%
2025-04-09	13.6300	16.0800	13.4000	15.6400	+16.369%	1,731,240	+56.714%
2025-04-08	14.1400	14.5300	13.1750	13.4400	-1.611%	1,015,131	+82.366%
2025-04-07	13.3000	14.4000	12.7755	13.6600	-2.707%	1,165,146	+79.429%
2025-04-04	15.3900	15.5700	13.9300	14.0400	-12.030%	1,540,167	+74.573%
2025-04-03	15.7400	15.9850	15.5000	15.9600	-3.097%	1,775,296	+53.571%
2025-04-02	15.8500	16.4800	15.7900	16.4700	+1.981%	648,297	+48.816%
2025-04-01	15.7600	16.3400	15.7250	16.1500	+2.540%	1,504,655	+51.765%
2025-03-31	15.4500	15.7700	14.3200	15.7500	+0.511%	1,666,279	+55.619%
2025-03-28	14.6600	15.8500	14.6000	15.6700	+6.889%	2,058,497	+56.414%
2025-03-27	14.5000	14.7400	14.4150	14.6600	+1.103%	1,277,742	+67.190%
2025-03-26	14.5300	14.6200	14.3400	14.5000	-0.206%	585,718	+69.034%
2025-03-25	14.5300	14.7200	14.4650	14.5300	+0.207%	320,620	+68.685%
2025-03-24	14.8100	14.8600	14.4650	14.5000	+0.207%	506,122	+69.034%
2025-03-21	14.1000	14.4900	14.0600	14.4700	+1.544%	1,035,881	+69.385%
2025-03-20	13.5800	14.3000	13.4800	14.2500	+4.934%	1,009,808	+72.000%
2025-03-19	13.2100	13.8300	13.1000	13.5800	+3.113%	2,504,508	+80.486%
2025-03-18	13.4600	13.4600	12.9200	13.1700	-2.948%	1,346,962	+86.105%
2025-03-17	13.5600	13.7700	13.3400	13.5700	-0.804%	2,192,491	+80.619%
2025-03-14	13.9000	14.3000	13.6800	13.6800	-0.654%	1,399,037	+79.167%
2025-03-13	14.7100	14.7100	13.7500	13.7700	-6.770%	794,394	+77.996%
2025-03-12	15.0400	15.3000	14.7200	14.7700	+0.136%	799,918	+65.944%
2025-03-11	15.0700	15.3150	14.5050	14.7500	-2.833%	997,196	+66.169%
2025-03-10	16.5100	16.5400	15.0210	15.1800	-9.643%	826,337	+61.462%
2025-03-07	16.7700	17.0899	16.4200	16.8000	-0.059%	577,403	+45.893%
2025-03-06	17.2700	17.4950	16.6250	16.8100	-3.998%	1,233,678	+45.806%
2025-03-05	17.4800	17.9600	17.3350	17.5100	+0.344%	467,730	+39.977%
2025-03-04	16.8200	17.6800	16.8100	17.4500	+2.106%	657,722	+40.458%
2025-03-03	17.6500	17.8200	17.0600	17.0900	-3.173%	638,796	+43.417%
2025-02-28	17.1200	17.7300	17.0500	17.6500	+0.685%	418,406	+38.867%
2025-02-27	18.2900	18.4700	17.3100	17.5300	-3.998%	590,786	+39.817%
2025-02-26	18.1100	19.1000	17.5000	18.2600	+12.369%	1,361,241	+34.228%
2025-02-25	16.5000	16.7900	15.8400	16.2500	-1.813%	982,722	+50.831%
2025-02-24	18.0000	18.0600	16.5300	16.5500	-7.542%	701,942	+48.097%
2025-02-21	18.4700	18.5500	17.8400	17.9000	-2.186%	900,221	+36.927%
2025-02-20	18.4900	18.5000	18.0000	18.3000	-1.241%	977,568	+33.934%
2025-02-19	18.7700	18.8700	18.4100	18.5300	-1.802%	474,653	+32.272%
2025-02-18	18.6100	18.9100	18.5400	18.8700	+2.110%	319,800	+29.889%
2025-02-14	18.9000	18.9090	18.2000	18.4800	-1.702%	178,406	+32.630%
2025-02-13	19.1700	19.1800	18.6900	18.8000	-1.776%	247,198	+30.372%
2025-02-12	18.5400	19.3200	18.4566	19.1400	+2.244%	275,285	+28.056%
2025-02-11	18.5200	18.9271	18.5200	18.7200	-0.952%	238,414	+30.929%
2025-02-10	18.4800	18.9600	18.4100	18.9000	+2.941%	352,313	+29.683%
2025-02-07	18.5200	18.7200	18.2500	18.3600	-0.703%	301,923	+33.497%
2025-02-06	18.7800	19.0500	18.4300	18.4900	-1.858%	440,776	+32.558%
2025-02-05	18.2800	18.8500	18.1900	18.8400	+2.670%	484,300	+30.096%
2025-02-04	17.7200	18.5800	17.7200	18.3500	+3.907%	511,521	+33.569%
2025-02-03	17.3000	17.9400	17.0200	17.6600	-0.451%	400,425	+38.788%
2025-01-31	17.4100	17.7700	17.3900	17.7400	+2.071%	677,685	+38.162%
2025-01-30	17.4700	17.7000	17.2500	17.3800	-0.515%	353,499	+41.024%
2025-01-29	18.2000	18.2500	17.2400	17.4700	-4.353%	243,190	+40.298%
2025-01-28	17.1800	18.5050	17.0950	18.2650	+6.750%	457,868	+34.191%
2025-01-27	17.0220	17.7002	16.8215	17.1100	-1.041%	642,323	+43.250%
2025-01-24	17.5300	18.3500	17.2800	17.2900	-1.256%	1,073,072	+41.758%
2025-01-23	16.8800	17.5300	16.7700	17.5100	+3.000%	499,131	+39.977%
2025-01-22	16.7550	17.0000	16.5000	17.0000	+1.796%	322,046	+44.176%
2025-01-21	16.7100	17.2100	16.6550	16.7000	+1.520%	387,981	+46.766%
2025-01-17	16.6000	16.9380	16.1600	16.4500	+0.550%	232,793	+48.997%
2025-01-16	16.0000	16.4400	15.9300	16.3600	+2.250%	254,261	+49.817%
2025-01-15	16.2500	16.3500	15.5800	16.0000	+0.376%	437,683	+53.188%
2025-01-14	16.0400	16.4100	15.8300	15.9400	-0.188%	443,400	+53.764%
2025-01-13	15.6000	16.0600	15.5200	15.9700	+1.076%	355,236	+53.475%
2025-01-10	15.7700	16.0000	15.4250	15.8000	-1.250%	549,518	+55.127%
2025-01-08	15.6700	16.2060	15.6697	16.0000	+1.074%	410,709	+53.188%
2025-01-07	16.2200	16.2800	15.6900	15.8300	-2.764%	350,788	+54.833%
2025-01-06	15.9900	16.4700	15.8600	16.2800	+2.973%	290,160	+50.553%
2025-01-03	15.6500	15.8999	15.5800	15.8100	+1.672%	275,330	+55.028%
2025-01-02	15.7300	15.7300	15.1400	15.5500	-0.257%	330,200	+57.621%
2024-12-31	15.4200	15.7211	15.2500	15.5900	+2.096%	335,128	+57.216%
2024-12-30	15.1300	15.3300	15.0200	15.2700	+0.197%	307,972	+60.511%
2024-12-27	15.4700	15.5550	15.1000	15.2400	-2.245%	437,878	+60.827%
2024-12-26	15.5000	15.6900	15.3300	15.5900	+0.581%	262,862	+57.216%
2024-12-24	15.2400	15.5300	15.2400	15.5000	+1.506%	157,694	+58.129%
2024-12-23	15.4000	15.4900	15.0750	15.2700	-1.101%	364,372	+60.511%
2024-12-20	15.1400	15.5500	15.1200	15.4400	+0.390%	668,991	+58.744%
2024-12-19	15.5600	15.8250	15.2600	15.3800	+0.786%	595,219	+59.363%
2024-12-18	15.7700	15.9400	14.8400	15.2600	-2.741%	652,032	+60.616%
2024-12-17	15.4300	15.8236	15.3402	15.6900	+0.965%	324,231	+56.214%
2024-12-16	15.2000	15.6800	14.8400	15.5400	+1.304%	622,082	+57.722%
2024-12-13	16.1000	16.3000	15.3000	15.3400	-5.015%	489,430	+59.778%
2024-12-12	16.5300	16.7100	16.1300	16.1500	+0.498%	378,895	+51.765%
2024-12-11	15.8800	16.3050	15.8400	16.0700	+1.260%	352,525	+52.520%
2024-12-10	15.8300	16.0800	15.6400	15.8700	-0.189%	480,876	+54.442%
2024-12-09	16.6200	16.7700	15.6900	15.9000	-2.930%	581,713	+54.151%
2024-12-06	16.4700	16.7450	15.9144	16.3800	-0.546%	794,565	+49.634%
2024-12-05	16.2600	17.0600	16.1500	16.4700	-0.121%	990,202	+48.816%
2024-12-04	18.1700	18.2650	16.0000	16.4900	-21.922%	2,375,794	+48.636%
2024-12-03	20.2500	21.3698	20.2500	21.1200	+2.924%	710,324	+16.051%
2024-12-02	20.5000	21.0000	20.2800	20.5200	+0.049%	399,464	+19.444%
2024-11-29	20.4600	20.5950	20.2201	20.5100	+0.885%	183,616	+19.503%
2024-11-27	20.5100	20.7500	20.0600	20.3300	-0.441%	193,162	+20.561%
2024-11-26	20.5800	20.8800	20.4000	20.4200	-1.066%	161,073	+20.029%
2024-11-25	21.2500	21.5400	20.6200	20.6400	-1.386%	380,256	+18.750%
2024-11-22	21.1000	21.5200	20.7900	20.9300	-0.428%	374,590	+17.105%
2024-11-21	20.6600	21.3500	20.5350	21.0200	+3.090%	287,041	+16.603%
2024-11-20	20.4100	20.5600	19.8800	20.3900	+0.991%	180,465	+20.206%
2024-11-19	19.3800	20.2400	19.3000	20.1900	+2.800%	351,693	+21.397%
2024-11-18	19.3100	19.7000	19.1200	19.6400	+2.026%	245,198	+24.796%
2024-11-15	19.3900	19.8500	19.0400	19.2500	+0.365%	372,016	+27.325%
2024-11-14	19.3900	19.5800	19.1000	19.1800	-1.792%	210,945	+27.789%
2024-11-13	19.5700	20.1100	19.4800	19.5300	-0.204%	346,298	+25.499%
2024-11-12	18.5500	19.5800	18.4700	19.5700	+5.499%	434,786	+25.243%
2024-11-11	18.4900	18.5600	17.8601	18.5500	+2.091%	346,915	+32.129%
2024-11-08	18.0600	18.2600	17.8010	18.1700	+1.282%	210,095	+34.893%
2024-11-07	17.7000	18.1800	17.7000	17.9400	+0.787%	175,959	+36.622%
2024-11-06	17.8100	17.9697	17.3650	17.8000	+6.459%	325,319	+37.697%
2024-11-05	16.0800	16.7400	15.6450	16.7200	+4.959%	392,404	+46.591%
2024-11-04	16.2500	16.2850	15.8400	15.9300	-1.969%	305,315	+53.861%
2024-11-01	16.1800	16.5200	16.1671	16.2500	+1.120%	222,152	+50.831%
2024-10-31	16.3500	16.4900	15.9700	16.0700	-2.251%	234,425	+52.520%
2024-10-30	16.5700	16.7500	16.4200	16.4400	-0.785%	148,580	+49.088%
2024-10-29	16.4200	16.6200	16.2888	16.5700	+0.668%	133,665	+47.918%
2024-10-28	16.3300	16.6300	16.2600	16.4600	+0.982%	141,963	+48.906%
2024-10-25	16.3900	16.7000	16.1868	16.3000	+0.929%	153,592	+50.368%
2024-10-24	16.3600	16.5002	15.9600	16.1500	-0.615%	205,004	+51.765%
2024-10-23	16.6500	16.8400	15.8800	16.2500	-2.811%	249,923	+50.831%
2024-10-22	16.9800	17.0600	16.7000	16.7200	-2.279%	182,116	+46.591%
2024-10-21	17.2900	17.4300	16.5850	17.1100	-1.554%	264,114	+43.250%
2024-10-18	17.2000	17.6600	17.1200	17.3800	+1.816%	550,409	+41.024%
2024-10-17	17.1000	17.3400	16.6800	17.0700	+4.596%	458,683	+43.585%
2024-10-16	16.9200	16.9200	16.2200	16.3200	-3.030%	376,743	+50.184%
2024-10-15	16.4300	17.1800	16.2300	16.8300	+1.264%	481,593	+45.633%
2024-10-14	16.1800	16.7550	16.0650	16.6200	+3.294%	599,242	+47.473%
2024-10-11	15.5900	16.1600	15.5400	16.0900	+3.075%	336,763	+52.331%
2024-10-10	15.1100	15.6150	15.0600	15.6100	+1.694%	209,476	+57.015%
2024-10-09	15.3200	15.7081	15.2400	15.3500	-0.065%	274,674	+59.674%
2024-10-08	15.4700	15.6500	15.2800	15.3600	-0.260%	396,035	+59.570%
2024-10-07	15.2800	15.5300	14.9600	15.4000	+5.119%	425,659	+59.156%
2024-10-04	14.6200	14.7400	14.3200	14.6500	+1.949%	521,363	+67.304%
2024-10-03	14.7800	15.1100	14.1800	14.3700	-3.751%	513,199	+70.564%
2024-10-02	15.0300	15.4400	14.6200	14.9300	-0.797%	568,088	+64.166%
2024-10-01	16.0000	16.2100	14.9032	15.0500	-6.638%	907,245	+62.857%
2024-09-30	15.1800	16.1400	15.1400	16.1200	+5.463%	837,896	+52.047%
2024-09-27	15.0200	15.3800	14.8900	15.2850	+2.515%	492,003	+60.353%
2024-09-26	14.6500	15.0100	14.2500	14.9100	+3.041%	501,213	+64.386%
2024-09-25	14.5900	14.7599	14.2200	14.4700	-0.822%	350,227	+69.385%
2024-09-24	14.5600	14.8700	14.2100	14.5900	+4.289%	645,139	+67.992%
2024-09-23	13.7300	14.0000	13.5300	13.9900	+2.341%	2,631,717	+75.197%
2024-09-20	14.1300	14.2600	13.6000	13.6700	-3.118%	2,002,228	+79.298%
2024-09-19	14.2800	14.3400	14.0600	14.1100	+1.365%	415,775	+73.707%
2024-09-18	14.1100	14.3700	13.9100	13.9200	-1.207%	561,315	+76.078%
2024-09-17	14.3800	14.5300	13.9512	14.0900	-0.705%	512,676	+73.953%
2024-09-16	14.8600	15.0600	14.0700	14.1900	-4.509%	806,213	+72.727%
2024-09-13	15.0700	15.4500	14.6100	14.8600	+0.202%	563,808	+64.939%
2024-09-12	14.7100	15.0600	14.6000	14.8300	+1.160%	363,564	+65.273%
2024-09-11	14.7700	14.9700	14.6100	14.6600	-2.005%	373,684	+67.190%
2024-09-10	15.8600	15.9100	14.9500	14.9600	-4.531%	351,502	+63.837%
2024-09-09	15.9800	16.7900	15.6600	15.6700	-1.136%	568,302	+56.414%
2024-09-06	16.1400	16.3800	15.5950	15.8500	-1.553%	651,096	+54.637%
2024-09-05	15.6800	17.3400	15.3550	16.1000	-15.219%	1,441,478	+52.236%
2024-09-04	18.8900	19.4500	18.5900	18.9900	+0.105%	579,209	+29.068%
2024-09-03	19.2800	19.7800	18.9100	18.9700	-3.313%	676,800	+29.204%
2024-08-30	19.0000	19.6800	18.7300	19.6200	+4.864%	433,089	+24.924%
2024-08-29	18.8000	19.0000	18.6300	18.7100	+0.591%	231,732	+30.999%
2024-08-28	18.4500	18.7300	18.2400	18.6000	+0.595%	230,803	+31.774%
2024-08-27	18.4700	18.7050	18.1400	18.4900	-1.176%	171,694	+32.558%
2024-08-26	18.3500	18.9300	18.2500	18.7100	+2.408%	164,351	+30.999%
2024-08-23	18.3300	18.5600	18.1400	18.2700	+0.495%	290,899	+34.154%
2024-08-22	18.5900	18.7000	18.1300	18.1800	-2.258%	131,299	+34.818%
2024-08-21	18.4000	18.6300	18.0600	18.6000	+2.198%	206,016	+31.774%
2024-08-20	18.2900	18.4500	17.8700	18.2000	-0.546%	217,829	+34.670%
2024-08-19	17.6300	18.3100	17.5100	18.3000	+1.049%	230,141	+33.934%
2024-08-16	17.9500	18.2700	17.9500	18.1100	+1.117%	256,763	+35.340%
2024-08-15	18.0500	18.2599	17.8300	17.9100	+2.051%	176,048	+36.851%
2024-08-14	17.9400	18.3100	17.3900	17.5500	-1.182%	133,425	+39.658%
2024-08-13	17.4600	17.7700	17.1800	17.7600	+2.718%	276,372	+38.007%
2024-08-12	17.4100	17.4400	16.9700	17.2900	-1.030%	210,798	+41.758%
2024-08-09	17.6300	17.8200	17.3349	17.4700	-1.522%	216,134	+40.298%
2024-08-08	17.5000	17.9200	17.0600	17.7400	+3.501%	211,066	+38.162%
2024-08-07	17.6700	17.8900	17.1100	17.1400	-0.522%	197,119	+42.999%
2024-08-06	17.1400	17.4700	16.5480	17.2300	+2.013%	470,997	+42.252%
2024-08-05	16.3400	17.0700	16.3400	16.8900	-2.030%	376,193	+45.115%
2024-08-02	17.0500	17.4700	16.6300	17.2400	-3.955%	402,487	+42.169%
2024-08-01	19.0600	19.1299	17.6600	17.9500	-6.462%	286,632	+36.546%
2024-07-31	19.9000	19.9150	18.9800	19.1900	-2.490%	475,614	+27.723%
2024-07-30	19.8300	20.2200	19.2600	19.6800	-0.606%	257,434	+24.543%
2024-07-29	19.9400	20.2370	19.5900	19.8000	-0.202%	236,093	+23.788%
2024-07-26	20.0000	20.6700	19.6100	19.8400	-0.151%	415,112	+23.538%
2024-07-25	19.4000	20.0900	19.1900	19.8700	+2.953%	534,160	+23.352%
2024-07-24	19.3800	19.6900	19.1100	19.3000	-1.531%	465,705	+26.995%
2024-07-23	18.8400	19.7200	18.7850	19.6000	+4.366%	507,484	+25.051%
2024-07-22	18.0900	18.8100	17.9050	18.7800	+5.034%	282,195	+30.511%
2024-07-19	18.0100	18.2400	17.7400	17.8800	-0.611%	238,715	+37.081%
2024-07-18	18.6100	18.7950	17.8950	17.9900	-3.332%	291,038	+36.242%
2024-07-17	18.2700	18.7300	18.1400	18.6100	-0.321%	444,227	+31.703%
2024-07-16	19.0200	19.0200	18.3700	18.6700	+0.322%	524,796	+31.280%
2024-07-15	17.4000	18.8900	17.2800	18.6100	+7.077%	664,763	+31.703%
2024-07-12	17.5700	17.7300	17.3400	17.3800	-0.344%	442,426	+41.024%
2024-07-11	17.6000	17.8400	17.3000	17.4400	+0.809%	364,439	+40.539%
2024-07-10	17.6300	17.6950	17.0900	17.3000	-1.143%	292,776	+41.676%
2024-07-09	18.1300	18.1940	17.1200	17.5000	-3.740%	420,500	+40.057%
2024-07-08	18.1400	18.2500	17.9100	18.1800	+0.664%	459,268	+34.818%
2024-07-05	17.7300	18.2600	17.5900	18.0600	+0.389%	447,155	+35.714%
2024-07-03	18.0600	18.1900	17.9100	17.9900	-0.277%	192,375	+36.242%
2024-07-02	17.7400	18.1300	17.5600	18.0400	+1.348%	584,928	+35.865%
2024-07-01	18.3200	18.3900	17.7800	17.8000	-2.519%	702,741	+37.697%
2024-06-28	18.7100	19.0800	18.0500	18.2600	-2.457%	2,311,777	+34.228%
2024-06-27	17.7500	18.7800	17.7000	18.7200	+6.424%	489,369	+30.929%
2024-06-26	17.7800	17.7800	17.4600	17.5900	+0.514%	330,893	+39.341%
2024-06-25	17.0500	17.5500	16.7910	17.5000	+2.639%	413,771	+40.057%
2024-06-24	16.6900	17.1400	16.5300	17.0500	+1.670%	322,159	+43.754%
2024-06-21	16.5600	16.9000	16.3500	16.7700	+1.636%	686,203	+46.154%
2024-06-20	16.8400	16.8950	16.2500	16.5000	-2.135%	442,918	+48.545%
2024-06-18	17.3100	17.3150	16.6700	16.8600	-2.600%	425,968	+45.374%
2024-06-17	17.6700	17.7500	16.9627	17.3100	-3.458%	1,295,270	+41.594%
2024-06-14	17.7100	18.1400	17.7100	17.9300	+0.448%	377,449	+36.698%
2024-06-13	18.6300	18.6300	17.8000	17.8500	-4.187%	441,405	+37.311%
2024-06-12	18.3300	19.4600	18.2850	18.6300	+3.904%	514,291	+31.562%
2024-06-11	18.0400	18.1500	17.5400	17.9300	-1.267%	384,825	+36.698%
2024-06-10	17.8500	18.3100	17.6900	18.1600	+1.057%	425,149	+34.967%
2024-06-07	18.2400	18.2400	17.5700	17.9700	-2.390%	704,060	+36.394%
2024-06-06	19.1000	19.4700	16.9300	18.4100	-14.491%	2,922,948	+33.134%
2024-06-05	21.4700	21.9900	21.0600	21.5300	+1.222%	888,414	+13.841%
2024-06-04	21.6400	21.9700	21.0600	21.2700	-1.391%	442,638	+15.233%
2024-06-03	22.8100	23.1100	21.3200	21.5700	-4.852%	1,144,673	+13.630%
2024-05-31	23.8100	23.9500	22.1700	22.6700	-4.908%	921,132	+8.116%
2024-05-30	25.0600	25.1800	23.6900	23.8400	-6.693%	403,411	+2.810%
2024-05-29	25.5100	26.0606	25.4000	25.5500	-1.693%	255,795	-4.070%
2024-05-28	26.6700	26.6700	25.9200	25.9900	-2.072%	288,255	-5.694%
2024-05-24	26.2800	27.0700	26.2800	26.5400	+0.989%	224,342	-7.649%
2024-05-23	27.0900	27.4800	26.1500	26.2800	-2.050%	266,777	-6.735%
2024-05-22	27.9000	28.0700	26.4100	26.8300	-4.655%	342,968	-8.647%
2024-05-21	28.1400	28.6700	27.9300	28.1400	-0.495%	247,994	-12.900%
2024-05-20	27.4900	28.3000	27.3700	28.2800	+2.538%	701,986	-13.331%
2024-05-17	26.6400	27.6100	26.3700	27.5800	+3.997%	531,189	-11.131%
2024-05-16	26.8100	26.9454	26.4400	26.5200	-1.119%	243,363	-7.579%
2024-05-15	26.5500	26.9500	26.0700	26.8200	+3.194%	262,154	-8.613%
2024-05-14	26.1900	26.6300	25.9500	25.9900	-0.345%	444,597	-5.694%
2024-05-13	26.3500	26.9000	25.9350	26.0800	+0.077%	326,752	-6.020%
2024-05-10	26.0400	26.9400	25.9700	26.0600	+0.308%	417,649	-5.948%
2024-05-09	25.4700	26.0500	25.4600	25.9800	+1.603%	281,011	-5.658%
2024-05-08	25.8200	26.1500	25.4800	25.5700	-1.767%	697,177	-4.145%
2024-05-07	25.9900	26.2000	25.5750	26.0300	-0.038%	345,046	-5.839%
2024-05-06	26.2000	26.4900	25.9700	26.0400	+0.579%	254,729	-5.876%
2024-05-03	25.8600	26.3600	25.7650	25.8900	+2.861%	389,780	-5.330%
2024-05-02	24.4800	25.1900	23.8350	25.1700	+3.922%	395,880	-2.622%
2024-05-01	24.1900	24.9500	23.6600	24.2200	+0.331%	506,378	+1.197%
2024-04-30	24.4100	24.6100	23.8100	24.1400	-1.870%	337,671	+1.533%
2024-04-29	25.4800	25.7000	24.2600	24.6000	-3.416%	362,268	-0.366%
2024-04-26	23.8900	25.5000	23.6400	25.4700	+7.924%	411,449	-3.769%
2024-04-25	23.5900	23.8300	22.8600	23.6000	-1.912%	296,380	+3.856%
2024-04-24	24.2900	24.5300	23.9300	24.0600	-0.125%	364,620	+1.870%
2024-04-23	23.1700	24.2000	23.1300	24.0900	+4.512%	420,332	+1.743%
2024-04-22	23.1600	23.2150	22.5800	23.0500	+0.655%	439,569	+6.334%
2024-04-19	23.4000	23.6400	22.5000	22.9000	-2.636%	470,444	+7.031%
2024-04-18	23.8200	24.2600	23.4300	23.5200	-1.301%	307,888	+4.209%
2024-04-17	24.5800	24.9300	23.8300	23.8300	-2.136%	312,431	+2.854%
2024-04-16	24.0100	24.7300	23.4400	24.3500	+1.374%	391,744	+0.657%
2024-04-15	24.7000	24.7300	23.7000	24.0200	-2.635%	525,451	+2.040%
2024-04-12	25.1700	25.4500	24.5800	24.6700	-3.065%	493,220	-0.649%
2024-04-11	25.3500	25.6700	25.1000	25.4500	+1.072%	444,046	-3.694%
2024-04-10	24.8200	25.7300	24.4300	25.1800	-1.448%	881,706	-2.661%
2024-04-09	26.7400	26.7400	25.3600	25.5500	-3.911%	410,040	-4.070%
2024-04-08	27.0500	27.2400	26.4700	26.5900	-1.189%	422,854	-7.822%
2024-04-05	26.2800	27.0800	26.1000	26.9100	+3.064%	559,490	-8.919%
2024-04-04	26.5400	27.0300	25.9400	26.1100	-0.609%	339,734	-6.128%
2024-04-03	26.0500	26.3900	25.8200	26.2700	+0.845%	269,940	-6.700%

.dark-mode .SV2QBd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SV2QBd{ color: #333333; background-color: white; border: 2px solid #333333; }BASECouchbase, Inc. Common Stockstock NASDAQ

BASE
Couchbase, Inc. Common Stock
stock NASDAQ