Dark

BASE
Couchbase, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:59:53 PM EDT

24.41USD-0.041%(-0.01)350,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:30:30 AM EDT

24.47USD+0.205%(+0.05)615

After-hours

Jul 2, 2025 4:57:30 PM EDT

24.28USD-0.533%(-0.13)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	24.330	24.4800	24.3300	24.420	0.000%	350,572	0.000%
2025-07-02	24.305	24.4300	24.2900	24.420	+0.411%	1,439,963	0.000%
2025-07-01	24.360	24.3600	24.2200	24.320	-0.246%	1,633,929	+0.411%
2025-06-30	24.360	24.4300	24.2900	24.380	+0.082%	1,389,153	+0.164%
2025-06-27	24.450	24.5000	24.2300	24.360	-0.205%	1,866,596	+0.246%
2025-06-26	24.265	24.4100	24.0800	24.410	+1.202%	1,542,600	+0.041%
2025-06-25	24.400	24.4500	24.0900	24.120	-1.188%	2,501,892	+1.244%
2025-06-24	24.480	24.5850	24.3700	24.410	-0.692%	2,767,234	+0.041%
2025-06-23	24.340	24.8599	24.3400	24.580	+0.367%	4,638,360	-0.651%
2025-06-20	24.450	25.1600	24.0500	24.490	+29.371%	13,425,023	-0.286%
2025-06-18	19.600	19.6100	18.8920	18.930	-3.468%	567,509	+29.002%
2025-06-17	19.230	20.0700	18.9300	19.610	+2.402%	936,882	+24.528%
2025-06-16	19.050	19.2500	18.5000	19.150	+0.525%	1,117,852	+27.520%
2025-06-13	18.885	19.4000	18.8200	19.050	-1.090%	437,216	+28.189%
2025-06-12	19.370	19.4800	19.0450	19.260	-0.619%	988,529	+26.791%
2025-06-11	19.560	19.7600	19.2900	19.380	-0.615%	665,170	+26.006%
2025-06-10	19.880	19.8800	19.4050	19.500	-1.813%	555,446	+25.231%
2025-06-09	19.280	19.9800	19.1800	19.860	+3.330%	777,619	+22.961%
2025-06-06	19.420	19.7743	19.2100	19.220	-1.233%	678,410	+27.055%
2025-06-05	19.310	19.8600	19.1150	19.460	+1.725%	898,892	+25.488%
2025-06-04	18.070	19.5400	17.2100	19.130	+3.071%	1,772,787	+27.653%
2025-06-03	18.460	18.6400	18.2000	18.560	+1.144%	780,532	+31.573%
2025-06-02	17.880	18.3700	17.5850	18.350	+1.550%	706,922	+33.079%
2025-05-30	18.140	18.1400	17.5400	18.070	-0.605%	858,741	+35.141%
2025-05-29	18.220	18.3900	17.9150	18.180	+0.664%	297,834	+34.323%
2025-05-28	18.400	18.5400	17.9900	18.060	-2.220%	487,157	+35.216%
2025-05-27	18.650	19.2800	18.4000	18.470	+0.819%	658,384	+32.214%
2025-05-23	18.210	18.5300	18.2100	18.320	-1.293%	405,292	+33.297%
2025-05-22	18.040	18.7300	18.0400	18.560	+3.054%	441,767	+31.573%
2025-05-21	18.280	18.4650	17.8900	18.010	-2.385%	375,744	+35.591%
2025-05-20	18.700	18.7000	18.3700	18.450	-1.337%	339,180	+32.358%
2025-05-19	18.340	18.8300	18.1500	18.700	-0.373%	419,006	+30.588%
2025-05-16	18.330	19.0800	18.2900	18.770	+2.737%	667,237	+30.101%
2025-05-15	18.310	18.5100	17.9600	18.270	-0.922%	616,171	+33.662%
2025-05-14	18.200	18.5000	18.2000	18.440	+1.542%	380,750	+32.430%
2025-05-13	18.240	18.4300	18.0400	18.160	+0.442%	452,579	+34.471%
2025-05-12	18.540	18.5670	17.9400	18.080	+1.802%	927,865	+35.066%
2025-05-09	18.220	18.2950	17.5600	17.760	-1.607%	364,280	+37.500%
2025-05-08	17.600	18.2550	17.3200	18.050	+3.320%	631,538	+35.291%
2025-05-07	17.280	17.5300	17.1400	17.470	+1.393%	433,467	+39.782%
2025-05-06	17.140	17.5100	17.0200	17.230	-1.374%	471,659	+41.730%
2025-05-05	17.500	17.7600	17.3450	17.470	-0.682%	408,812	+39.782%
2025-05-02	17.930	18.1500	17.3700	17.590	-1.401%	592,926	+38.829%
2025-05-01	17.880	18.0700	17.4000	17.840	+1.134%	811,008	+36.883%
2025-04-30	16.780	17.9800	16.5700	17.640	+3.098%	1,729,777	+38.435%
2025-04-29	17.100	17.1950	16.9100	17.110	-0.175%	479,069	+42.724%
2025-04-28	17.290	17.3700	16.7300	17.140	+0.410%	543,330	+42.474%
2025-04-25	17.040	17.1700	16.6800	17.070	+0.176%	640,261	+43.058%
2025-04-24	16.190	17.0500	16.1700	17.040	+5.642%	565,361	+43.310%
2025-04-23	15.630	16.2050	15.6000	16.130	+6.188%	641,287	+51.395%
2025-04-22	14.830	15.2100	14.5450	15.190	+3.545%	643,798	+60.764%
2025-04-21	14.710	14.8200	14.2800	14.670	-1.478%	692,078	+66.462%
2025-04-17	14.680	14.9950	14.3700	14.890	+1.361%	901,277	+64.003%
2025-04-16	14.880	14.9500	14.0690	14.690	-2.522%	696,456	+66.236%
2025-04-15	15.010	15.4300	14.8700	15.070	+0.133%	1,382,118	+62.044%
2025-04-14	15.370	15.3700	14.8300	15.050	-1.052%	1,552,687	+62.259%
2025-04-11	14.690	15.3300	14.3600	15.210	+2.909%	1,100,456	+60.552%
2025-04-10	15.380	15.3800	14.3950	14.780	-5.499%	1,053,321	+65.223%
2025-04-09	13.630	16.0800	13.4000	15.640	+16.369%	1,731,240	+56.138%
2025-04-08	14.140	14.5300	13.1750	13.440	-1.611%	1,015,131	+81.696%
2025-04-07	13.300	14.4000	12.7755	13.660	-2.707%	1,165,146	+78.770%
2025-04-04	15.390	15.5700	13.9300	14.040	-12.030%	1,540,167	+73.932%
2025-04-03	15.740	15.9850	15.5000	15.960	-3.097%	1,775,296	+53.008%
2025-04-02	15.850	16.4800	15.7900	16.470	+1.981%	648,297	+48.270%
2025-04-01	15.760	16.3400	15.7250	16.150	+2.540%	1,504,655	+51.207%
2025-03-31	15.450	15.7700	14.3200	15.750	+0.511%	1,666,279	+55.048%
2025-03-28	14.660	15.8500	14.6000	15.670	+6.889%	2,058,497	+55.839%
2025-03-27	14.500	14.7400	14.4150	14.660	+1.103%	1,277,742	+66.576%
2025-03-26	14.530	14.6200	14.3400	14.500	-0.206%	585,718	+68.414%
2025-03-25	14.530	14.7200	14.4650	14.530	+0.207%	320,620	+68.066%
2025-03-24	14.810	14.8600	14.4650	14.500	+0.207%	506,122	+68.414%
2025-03-21	14.100	14.4900	14.0600	14.470	+1.544%	1,035,881	+68.763%
2025-03-20	13.580	14.3000	13.4800	14.250	+4.934%	1,009,808	+71.368%
2025-03-19	13.210	13.8300	13.1000	13.580	+3.113%	2,504,508	+79.823%
2025-03-18	13.460	13.4600	12.9200	13.170	-2.948%	1,346,962	+85.421%
2025-03-17	13.560	13.7700	13.3400	13.570	-0.804%	2,192,491	+79.956%
2025-03-14	13.900	14.3000	13.6800	13.680	-0.654%	1,399,037	+78.509%
2025-03-13	14.710	14.7100	13.7500	13.770	-6.770%	794,394	+77.342%
2025-03-12	15.040	15.3000	14.7200	14.770	+0.136%	799,918	+65.335%
2025-03-11	15.070	15.3150	14.5050	14.750	-2.833%	997,196	+65.559%
2025-03-10	16.510	16.5400	15.0210	15.180	-9.643%	826,337	+60.870%
2025-03-07	16.770	17.0899	16.4200	16.800	-0.059%	577,403	+45.357%
2025-03-06	17.270	17.4950	16.6250	16.810	-3.998%	1,233,678	+45.271%
2025-03-05	17.480	17.9600	17.3350	17.510	+0.344%	467,730	+39.463%
2025-03-04	16.820	17.6800	16.8100	17.450	+2.106%	657,722	+39.943%
2025-03-03	17.650	17.8200	17.0600	17.090	-3.173%	638,796	+42.891%
2025-02-28	17.120	17.7300	17.0500	17.650	+0.685%	418,406	+38.357%
2025-02-27	18.290	18.4700	17.3100	17.530	-3.998%	590,786	+39.304%
2025-02-26	18.110	19.1000	17.5000	18.260	+12.369%	1,361,241	+33.735%
2025-02-25	16.500	16.7900	15.8400	16.250	-1.813%	982,722	+50.277%
2025-02-24	18.000	18.0600	16.5300	16.550	-7.542%	701,942	+47.553%
2025-02-21	18.470	18.5500	17.8400	17.900	-2.186%	900,221	+36.425%
2025-02-20	18.490	18.5000	18.0000	18.300	-1.241%	977,568	+33.443%
2025-02-19	18.770	18.8700	18.4100	18.530	-1.802%	474,653	+31.786%
2025-02-18	18.610	18.9100	18.5400	18.870	+2.110%	319,800	+29.412%
2025-02-14	18.900	18.9090	18.2000	18.480	-1.702%	178,406	+32.143%
2025-02-13	19.170	19.1800	18.6900	18.800	-1.776%	247,198	+29.894%
2025-02-12	18.540	19.3200	18.4566	19.140	+2.244%	275,285	+27.586%
2025-02-11	18.520	18.9271	18.5200	18.720	-0.952%	238,414	+30.449%
2025-02-10	18.480	18.9600	18.4100	18.900	+2.941%	352,313	+29.206%
2025-02-07	18.520	18.7200	18.2500	18.360	-0.703%	301,923	+33.007%
2025-02-06	18.780	19.0500	18.4300	18.490	-1.858%	440,776	+32.071%
2025-02-05	18.280	18.8500	18.1900	18.840	+2.670%	484,300	+29.618%
2025-02-04	17.720	18.5800	17.7200	18.350	+3.907%	511,521	+33.079%
2025-02-03	17.300	17.9400	17.0200	17.660	-0.451%	400,425	+38.279%
2025-01-31	17.410	17.7700	17.3900	17.740	+2.071%	677,685	+37.655%
2025-01-30	17.470	17.7000	17.2500	17.380	-0.515%	353,499	+40.506%
2025-01-29	18.200	18.2500	17.2400	17.470	-4.353%	243,190	+39.782%
2025-01-28	17.180	18.5050	17.0950	18.265	+6.750%	457,868	+33.698%
2025-01-27	17.022	17.7002	16.8215	17.110	-1.041%	642,323	+42.724%
2025-01-24	17.530	18.3500	17.2800	17.290	-1.256%	1,073,072	+41.238%
2025-01-23	16.880	17.5300	16.7700	17.510	+3.000%	499,131	+39.463%
2025-01-22	16.755	17.0000	16.5000	17.000	+1.796%	322,046	+43.647%
2025-01-21	16.710	17.2100	16.6550	16.700	+1.520%	387,981	+46.228%
2025-01-17	16.600	16.9380	16.1600	16.450	+0.550%	232,793	+48.450%
2025-01-16	16.000	16.4400	15.9300	16.360	+2.250%	254,261	+49.267%
2025-01-15	16.250	16.3500	15.5800	16.000	+0.376%	437,683	+52.625%
2025-01-14	16.040	16.4100	15.8300	15.940	-0.188%	443,400	+53.199%
2025-01-13	15.600	16.0600	15.5200	15.970	+1.076%	355,236	+52.912%
2025-01-10	15.770	16.0000	15.4250	15.800	-1.250%	549,518	+54.557%
2025-01-08	15.670	16.2060	15.6697	16.000	+1.074%	410,709	+52.625%
2025-01-07	16.220	16.2800	15.6900	15.830	-2.764%	350,788	+54.264%
2025-01-06	15.990	16.4700	15.8600	16.280	+2.973%	290,160	+50.000%
2025-01-03	15.650	15.8999	15.5800	15.810	+1.672%	275,330	+54.459%
2025-01-02	15.730	15.7300	15.1400	15.550	-0.257%	330,200	+57.042%
2024-12-31	15.420	15.7211	15.2500	15.590	+2.096%	335,128	+56.639%
2024-12-30	15.130	15.3300	15.0200	15.270	+0.197%	307,972	+59.921%
2024-12-27	15.470	15.5550	15.1000	15.240	-2.245%	437,878	+60.236%
2024-12-26	15.500	15.6900	15.3300	15.590	+0.581%	262,862	+56.639%
2024-12-24	15.240	15.5300	15.2400	15.500	+1.506%	157,694	+57.548%
2024-12-23	15.400	15.4900	15.0750	15.270	-1.101%	364,372	+59.921%
2024-12-20	15.140	15.5500	15.1200	15.440	+0.390%	668,991	+58.161%
2024-12-19	15.560	15.8250	15.2600	15.380	+0.786%	595,219	+58.778%
2024-12-18	15.770	15.9400	14.8400	15.260	-2.741%	652,032	+60.026%
2024-12-17	15.430	15.8236	15.3402	15.690	+0.965%	324,231	+55.641%
2024-12-16	15.200	15.6800	14.8400	15.540	+1.304%	622,082	+57.143%
2024-12-13	16.100	16.3000	15.3000	15.340	-5.015%	489,430	+59.192%
2024-12-12	16.530	16.7100	16.1300	16.150	+0.498%	378,895	+51.207%
2024-12-11	15.880	16.3050	15.8400	16.070	+1.260%	352,525	+51.960%
2024-12-10	15.830	16.0800	15.6400	15.870	-0.189%	480,876	+53.875%
2024-12-09	16.620	16.7700	15.6900	15.900	-2.930%	581,713	+53.585%
2024-12-06	16.470	16.7450	15.9144	16.380	-0.546%	794,565	+49.084%
2024-12-05	16.260	17.0600	16.1500	16.470	-0.121%	990,202	+48.270%
2024-12-04	18.170	18.2650	16.0000	16.490	-21.922%	2,375,794	+48.090%
2024-12-03	20.250	21.3698	20.2500	21.120	+2.924%	710,324	+15.625%
2024-12-02	20.500	21.0000	20.2800	20.520	+0.049%	399,464	+19.006%
2024-11-29	20.460	20.5950	20.2201	20.510	+0.885%	183,616	+19.064%
2024-11-27	20.510	20.7500	20.0600	20.330	-0.441%	193,162	+20.118%
2024-11-26	20.580	20.8800	20.4000	20.420	-1.066%	161,073	+19.589%
2024-11-25	21.250	21.5400	20.6200	20.640	-1.386%	380,256	+18.314%
2024-11-22	21.100	21.5200	20.7900	20.930	-0.428%	374,590	+16.675%
2024-11-21	20.660	21.3500	20.5350	21.020	+3.090%	287,041	+16.175%
2024-11-20	20.410	20.5600	19.8800	20.390	+0.991%	180,465	+19.765%
2024-11-19	19.380	20.2400	19.3000	20.190	+2.800%	351,693	+20.951%
2024-11-18	19.310	19.7000	19.1200	19.640	+2.026%	245,198	+24.338%
2024-11-15	19.390	19.8500	19.0400	19.250	+0.365%	372,016	+26.857%
2024-11-14	19.390	19.5800	19.1000	19.180	-1.792%	210,945	+27.320%
2024-11-13	19.570	20.1100	19.4800	19.530	-0.204%	346,298	+25.038%
2024-11-12	18.550	19.5800	18.4700	19.570	+5.499%	434,786	+24.783%
2024-11-11	18.490	18.5600	17.8601	18.550	+2.091%	346,915	+31.644%
2024-11-08	18.060	18.2600	17.8010	18.170	+1.282%	210,095	+34.397%
2024-11-07	17.700	18.1800	17.7000	17.940	+0.787%	175,959	+36.120%
2024-11-06	17.810	17.9697	17.3650	17.800	+6.459%	325,319	+37.191%
2024-11-05	16.080	16.7400	15.6450	16.720	+4.959%	392,404	+46.053%
2024-11-04	16.250	16.2850	15.8400	15.930	-1.969%	305,315	+53.296%
2024-11-01	16.180	16.5200	16.1671	16.250	+1.120%	222,152	+50.277%
2024-10-31	16.350	16.4900	15.9700	16.070	-2.251%	234,425	+51.960%
2024-10-30	16.570	16.7500	16.4200	16.440	-0.785%	148,580	+48.540%
2024-10-29	16.420	16.6200	16.2888	16.570	+0.668%	133,665	+47.375%
2024-10-28	16.330	16.6300	16.2600	16.460	+0.982%	141,963	+48.360%
2024-10-25	16.390	16.7000	16.1868	16.300	+0.929%	153,592	+49.816%
2024-10-24	16.360	16.5002	15.9600	16.150	-0.615%	205,004	+51.207%
2024-10-23	16.650	16.8400	15.8800	16.250	-2.811%	249,923	+50.277%
2024-10-22	16.980	17.0600	16.7000	16.720	-2.279%	182,116	+46.053%
2024-10-21	17.290	17.4300	16.5850	17.110	-1.554%	264,114	+42.724%
2024-10-18	17.200	17.6600	17.1200	17.380	+1.816%	550,409	+40.506%
2024-10-17	17.100	17.3400	16.6800	17.070	+4.596%	458,683	+43.058%
2024-10-16	16.920	16.9200	16.2200	16.320	-3.030%	376,743	+49.632%
2024-10-15	16.430	17.1800	16.2300	16.830	+1.264%	481,593	+45.098%
2024-10-14	16.180	16.7550	16.0650	16.620	+3.294%	599,242	+46.931%
2024-10-11	15.590	16.1600	15.5400	16.090	+3.075%	336,763	+51.771%
2024-10-10	15.110	15.6150	15.0600	15.610	+1.694%	209,476	+56.438%
2024-10-09	15.320	15.7081	15.2400	15.350	-0.065%	274,674	+59.088%
2024-10-08	15.470	15.6500	15.2800	15.360	-0.260%	396,035	+58.984%
2024-10-07	15.280	15.5300	14.9600	15.400	+5.119%	425,659	+58.571%
2024-10-04	14.620	14.7400	14.3200	14.650	+1.949%	521,363	+66.689%
2024-10-03	14.780	15.1100	14.1800	14.370	-3.751%	513,199	+69.937%
2024-10-02	15.030	15.4400	14.6200	14.930	-0.797%	568,088	+63.563%
2024-10-01	16.000	16.2100	14.9032	15.050	-6.638%	907,245	+62.259%
2024-09-30	15.180	16.1400	15.1400	16.120	+5.463%	837,896	+51.489%
2024-09-27	15.020	15.3800	14.8900	15.285	+2.515%	492,003	+59.764%
2024-09-26	14.650	15.0100	14.2500	14.910	+3.041%	501,213	+63.783%
2024-09-25	14.590	14.7599	14.2200	14.470	-0.822%	350,227	+68.763%
2024-09-24	14.560	14.8700	14.2100	14.590	+4.289%	645,139	+67.375%
2024-09-23	13.730	14.0000	13.5300	13.990	+2.341%	2,631,717	+74.553%
2024-09-20	14.130	14.2600	13.6000	13.670	-3.118%	2,002,228	+78.639%
2024-09-19	14.280	14.3400	14.0600	14.110	+1.365%	415,775	+73.069%
2024-09-18	14.110	14.3700	13.9100	13.920	-1.207%	561,315	+75.431%
2024-09-17	14.380	14.5300	13.9512	14.090	-0.705%	512,676	+73.314%
2024-09-16	14.860	15.0600	14.0700	14.190	-4.509%	806,213	+72.093%
2024-09-13	15.070	15.4500	14.6100	14.860	+0.202%	563,808	+64.334%
2024-09-12	14.710	15.0600	14.6000	14.830	+1.160%	363,564	+64.666%
2024-09-11	14.770	14.9700	14.6100	14.660	-2.005%	373,684	+66.576%
2024-09-10	15.860	15.9100	14.9500	14.960	-4.531%	351,502	+63.235%
2024-09-09	15.980	16.7900	15.6600	15.670	-1.136%	568,302	+55.839%
2024-09-06	16.140	16.3800	15.5950	15.850	-1.553%	651,096	+54.069%
2024-09-05	15.680	17.3400	15.3550	16.100	-15.219%	1,441,478	+51.677%
2024-09-04	18.890	19.4500	18.5900	18.990	+0.105%	579,209	+28.594%
2024-09-03	19.280	19.7800	18.9100	18.970	-3.313%	676,800	+28.730%
2024-08-30	19.000	19.6800	18.7300	19.620	+4.864%	433,089	+24.465%
2024-08-29	18.800	19.0000	18.6300	18.710	+0.591%	231,732	+30.518%
2024-08-28	18.450	18.7300	18.2400	18.600	+0.595%	230,803	+31.290%
2024-08-27	18.470	18.7050	18.1400	18.490	-1.176%	171,694	+32.071%
2024-08-26	18.350	18.9300	18.2500	18.710	+2.408%	164,351	+30.518%
2024-08-23	18.330	18.5600	18.1400	18.270	+0.495%	290,899	+33.662%
2024-08-22	18.590	18.7000	18.1300	18.180	-2.258%	131,299	+34.323%
2024-08-21	18.400	18.6300	18.0600	18.600	+2.198%	206,016	+31.290%
2024-08-20	18.290	18.4500	17.8700	18.200	-0.546%	217,829	+34.176%
2024-08-19	17.630	18.3100	17.5100	18.300	+1.049%	230,141	+33.443%
2024-08-16	17.950	18.2700	17.9500	18.110	+1.117%	256,763	+34.843%
2024-08-15	18.050	18.2599	17.8300	17.910	+2.051%	176,048	+36.348%
2024-08-14	17.940	18.3100	17.3900	17.550	-1.182%	133,425	+39.145%
2024-08-13	17.460	17.7700	17.1800	17.760	+2.718%	276,372	+37.500%
2024-08-12	17.410	17.4400	16.9700	17.290	-1.030%	210,798	+41.238%
2024-08-09	17.630	17.8200	17.3349	17.470	-1.522%	216,134	+39.782%
2024-08-08	17.500	17.9200	17.0600	17.740	+3.501%	211,066	+37.655%
2024-08-07	17.670	17.8900	17.1100	17.140	-0.522%	197,119	+42.474%
2024-08-06	17.140	17.4700	16.5480	17.230	+2.013%	470,997	+41.730%
2024-08-05	16.340	17.0700	16.3400	16.890	-2.030%	376,193	+44.583%
2024-08-02	17.050	17.4700	16.6300	17.240	-3.955%	402,487	+41.647%
2024-08-01	19.060	19.1299	17.6600	17.950	-6.462%	286,632	+36.045%
2024-07-31	19.900	19.9150	18.9800	19.190	-2.490%	475,614	+27.254%
2024-07-30	19.830	20.2200	19.2600	19.680	-0.606%	257,434	+24.085%
2024-07-29	19.940	20.2370	19.5900	19.800	-0.202%	236,093	+23.333%
2024-07-26	20.000	20.6700	19.6100	19.840	-0.151%	415,112	+23.085%
2024-07-25	19.400	20.0900	19.1900	19.870	+2.953%	534,160	+22.899%
2024-07-24	19.380	19.6900	19.1100	19.300	-1.531%	465,705	+26.528%
2024-07-23	18.840	19.7200	18.7850	19.600	+4.366%	507,484	+24.592%
2024-07-22	18.090	18.8100	17.9050	18.780	+5.034%	282,195	+30.032%
2024-07-19	18.010	18.2400	17.7400	17.880	-0.611%	238,715	+36.577%
2024-07-18	18.610	18.7950	17.8950	17.990	-3.332%	291,038	+35.742%
2024-07-17	18.270	18.7300	18.1400	18.610	-0.321%	444,227	+31.220%
2024-07-16	19.020	19.0200	18.3700	18.670	+0.322%	524,796	+30.798%
2024-07-15	17.400	18.8900	17.2800	18.610	+7.077%	664,763	+31.220%
2024-07-12	17.570	17.7300	17.3400	17.380	-0.344%	442,426	+40.506%
2024-07-11	17.600	17.8400	17.3000	17.440	+0.809%	364,439	+40.023%
2024-07-10	17.630	17.6950	17.0900	17.300	-1.143%	292,776	+41.156%
2024-07-09	18.130	18.1940	17.1200	17.500	-3.740%	420,500	+39.543%
2024-07-08	18.140	18.2500	17.9100	18.180	+0.664%	459,268	+34.323%
2024-07-05	17.730	18.2600	17.5900	18.060	+0.389%	447,155	+35.216%
2024-07-03	18.060	18.1900	17.9100	17.990	-0.277%	192,375	+35.742%
2024-07-02	17.740	18.1300	17.5600	18.040	+1.348%	584,928	+35.366%
2024-07-01	18.320	18.3900	17.7800	17.800	-2.519%	702,741	+37.191%
2024-06-28	18.710	19.0800	18.0500	18.260	-2.457%	2,311,777	+33.735%
2024-06-27	17.750	18.7800	17.7000	18.720	+6.424%	489,369	+30.449%
2024-06-26	17.780	17.7800	17.4600	17.590	+0.514%	330,893	+38.829%
2024-06-25	17.050	17.5500	16.7910	17.500	+2.639%	413,771	+39.543%
2024-06-24	16.690	17.1400	16.5300	17.050	+1.670%	322,159	+43.226%
2024-06-21	16.560	16.9000	16.3500	16.770	+1.636%	686,203	+45.617%
2024-06-20	16.840	16.8950	16.2500	16.500	-2.135%	442,918	+48.000%
2024-06-18	17.310	17.3150	16.6700	16.860	-2.600%	425,968	+44.840%
2024-06-17	17.670	17.7500	16.9627	17.310	-3.458%	1,295,270	+41.075%
2024-06-14	17.710	18.1400	17.7100	17.930	+0.448%	377,449	+36.196%
2024-06-13	18.630	18.6300	17.8000	17.850	-4.187%	441,405	+36.807%
2024-06-12	18.330	19.4600	18.2850	18.630	+3.904%	514,291	+31.079%
2024-06-11	18.040	18.1500	17.5400	17.930	-1.267%	384,825	+36.196%
2024-06-10	17.850	18.3100	17.6900	18.160	+1.057%	425,149	+34.471%
2024-06-07	18.240	18.2400	17.5700	17.970	-2.390%	704,060	+35.893%
2024-06-06	19.100	19.4700	16.9300	18.410	-14.491%	2,922,948	+32.645%
2024-06-05	21.470	21.9900	21.0600	21.530	+1.222%	888,414	+13.423%
2024-06-04	21.640	21.9700	21.0600	21.270	-1.391%	442,638	+14.810%
2024-06-03	22.810	23.1100	21.3200	21.570	-4.852%	1,144,673	+13.213%
2024-05-31	23.810	23.9500	22.1700	22.670	-4.908%	921,132	+7.719%
2024-05-30	25.060	25.1800	23.6900	23.840	-6.693%	403,411	+2.433%
2024-05-29	25.510	26.0606	25.4000	25.550	-1.693%	255,795	-4.423%
2024-05-28	26.670	26.6700	25.9200	25.990	-2.072%	288,255	-6.041%
2024-05-24	26.280	27.0700	26.2800	26.540	+0.989%	224,342	-7.988%
2024-05-23	27.090	27.4800	26.1500	26.280	-2.050%	266,777	-7.078%
2024-05-22	27.900	28.0700	26.4100	26.830	-4.655%	342,968	-8.982%
2024-05-21	28.140	28.6700	27.9300	28.140	-0.495%	247,994	-13.220%
2024-05-20	27.490	28.3000	27.3700	28.280	+2.538%	701,986	-13.649%
2024-05-17	26.640	27.6100	26.3700	27.580	+3.997%	531,189	-11.458%
2024-05-16	26.810	26.9454	26.4400	26.520	-1.119%	243,363	-7.919%
2024-05-15	26.550	26.9500	26.0700	26.820	+3.194%	262,154	-8.949%
2024-05-14	26.190	26.6300	25.9500	25.990	-0.345%	444,597	-6.041%
2024-05-13	26.350	26.9000	25.9350	26.080	+0.077%	326,752	-6.365%
2024-05-10	26.040	26.9400	25.9700	26.060	+0.308%	417,649	-6.293%
2024-05-09	25.470	26.0500	25.4600	25.980	+1.603%	281,011	-6.005%
2024-05-08	25.820	26.1500	25.4800	25.570	-1.767%	697,177	-4.497%
2024-05-07	25.990	26.2000	25.5750	26.030	-0.038%	345,046	-6.185%
2024-05-06	26.200	26.4900	25.9700	26.040	+0.579%	254,729	-6.221%
2024-05-03	25.860	26.3600	25.7650	25.890	+2.861%	389,780	-5.678%
2024-05-02	24.480	25.1900	23.8350	25.170	+3.922%	395,880	-2.980%
2024-05-01	24.190	24.9500	23.6600	24.220	+0.331%	506,378	+0.826%
2024-04-30	24.410	24.6100	23.8100	24.140	-1.870%	337,671	+1.160%
2024-04-29	25.480	25.7000	24.2600	24.600	-3.416%	362,268	-0.732%
2024-04-26	23.890	25.5000	23.6400	25.470	+7.924%	411,449	-4.122%
2024-04-25	23.590	23.8300	22.8600	23.600	-1.912%	296,380	+3.475%
2024-04-24	24.290	24.5300	23.9300	24.060	-0.125%	364,620	+1.496%
2024-04-23	23.170	24.2000	23.1300	24.090	+4.512%	420,332	+1.370%
2024-04-22	23.160	23.2150	22.5800	23.050	+0.655%	439,569	+5.944%
2024-04-19	23.400	23.6400	22.5000	22.900	-2.636%	470,444	+6.638%
2024-04-18	23.820	24.2600	23.4300	23.520	-1.301%	307,888	+3.827%
2024-04-17	24.580	24.9300	23.8300	23.830	-2.136%	312,431	+2.476%
2024-04-16	24.010	24.7300	23.4400	24.350	+1.374%	391,744	+0.287%
2024-04-15	24.700	24.7300	23.7000	24.020	-2.635%	525,451	+1.665%
2024-04-12	25.170	25.4500	24.5800	24.670	-3.065%	493,220	-1.013%
2024-04-11	25.350	25.6700	25.1000	25.450	+1.072%	444,046	-4.047%
2024-04-10	24.820	25.7300	24.4300	25.180	-1.448%	881,706	-3.018%
2024-04-09	26.740	26.7400	25.3600	25.550	-3.911%	410,040	-4.423%
2024-04-08	27.050	27.2400	26.4700	26.590	-1.189%	422,854	-8.161%
2024-04-05	26.280	27.0800	26.1000	26.910	+3.064%	559,490	-9.253%
2024-04-04	26.540	27.0300	25.9400	26.110	-0.609%	339,734	-6.473%
2024-04-03	26.050	26.3900	25.8200	26.270	+0.845%	269,940	-7.042%
2024-04-02	25.680	26.1900	25.3900	26.050	-0.420%	286,925	-6.257%
2024-04-01	26.310	26.5600	25.8400	26.160	-0.570%	243,582	-6.651%
2024-03-28	26.060	26.7900	26.0200	26.310	+0.727%	557,205	-7.184%
2024-03-27	26.310	26.3400	25.6800	26.120	+0.539%	313,752	-6.508%
2024-03-26	26.760	26.9150	25.9700	25.980	-2.587%	273,569	-6.005%
2024-03-25	26.640	27.1800	26.5800	26.670	-0.411%	273,431	-8.436%
2024-03-22	27.520	27.7400	26.4800	26.780	-2.263%	561,822	-8.813%
2024-03-21	27.390	28.4200	27.3400	27.400	+0.587%	1,008,582	-10.876%
2024-03-20	27.000	27.3800	26.0900	27.240	+1.076%	529,663	-10.352%
2024-03-19	26.640	27.1750	26.1700	26.950	-0.296%	392,442	-9.388%
2024-03-18	27.200	27.4500	26.5601	27.030	-0.588%	1,163,628	-9.656%
2024-03-15	27.790	27.8700	26.9600	27.190	-3.170%	1,132,872	-10.188%
2024-03-14	27.880	28.6900	27.7300	28.080	+0.717%	900,537	-13.034%
2024-03-13	27.830	28.1500	27.1800	27.880	+0.832%	466,046	-12.410%
2024-03-12	27.220	27.8100	27.2200	27.650	+2.143%	411,114	-11.682%
2024-03-11	27.910	27.9200	26.9200	27.070	-4.448%	512,418	-9.789%
2024-03-08	28.170	29.0000	27.3400	28.330	-3.178%	1,342,532	-13.802%
2024-03-07	27.980	29.6950	27.9800	29.260	+4.575%	771,344	-16.541%
2024-03-06	31.120	32.0000	27.5200	27.980	+4.015%	1,546,977	-12.723%
2024-03-05	27.850	27.8500	26.7000	26.900	-3.826%	740,951	-9.219%
2024-03-04	28.820	28.8200	27.5800	27.970	-2.747%	416,461	-12.692%
2024-03-01	28.010	28.9500	27.7048	28.760	+2.422%	510,420	-15.090%
2024-02-29	27.850	28.1200	27.4400	28.080	+2.183%	335,811	-13.034%
2024-02-28	27.070	27.6900	26.8100	27.480	+0.109%	324,889	-11.135%
2024-02-27	28.180	28.4500	27.2200	27.450	-1.999%	290,356	-11.038%
2024-02-26	27.650	28.3500	27.2300	28.010	+2.338%	283,119	-12.817%
2024-02-23	27.590	27.7900	27.1150	27.370	-0.617%	329,618	-10.778%
2024-02-22	27.460	27.9100	27.2000	27.540	+2.723%	329,391	-11.329%
2024-02-21	26.630	26.9400	26.4300	26.810	-0.409%	186,853	-8.915%
2024-02-20	26.950	27.2000	26.4100	26.920	-3.616%	363,481	-9.287%
2024-02-16	27.870	28.5000	27.4000	27.930	-0.499%	386,130	-12.567%
2024-02-15	27.560	28.1850	27.2400	28.070	+2.147%	364,699	-13.003%
2024-02-14	26.690	27.7000	26.5300	27.480	+4.487%	317,577	-11.135%
2024-02-13	26.830	27.1000	25.7600	26.300	-4.398%	437,288	-7.148%
2024-02-12	28.030	28.4400	27.4400	27.510	-1.468%	387,948	-11.232%
2024-02-09	27.780	28.0250	27.2900	27.920	+1.564%	488,738	-12.536%
2024-02-08	27.250	27.8800	27.1600	27.490	+0.549%	358,381	-11.168%
2024-02-07	27.420	27.6050	26.9700	27.340	+0.220%	373,186	-10.680%
2024-02-06	27.640	27.6400	26.7100	27.280	-0.764%	559,321	-10.484%
2024-02-05	26.830	27.5600	26.5600	27.490	+1.514%	981,722	-11.168%
2024-02-02	26.000	27.6100	25.9800	27.080	+3.438%	972,963	-9.823%
2024-02-01	25.310	26.2100	25.2600	26.180	+4.720%	557,725	-6.723%
2024-01-31	24.470	25.4000	24.4050	25.000	+1.297%	1,063,263	-2.320%
2024-01-30	24.600	25.0000	24.1600	24.680	-0.162%	387,238	-1.053%
2024-01-29	24.390	24.7300	23.8200	24.720	+2.064%	330,845	-1.214%
2024-01-26	24.820	24.9000	24.0900	24.220	-2.535%	251,068	+0.826%
2024-01-25	25.000	25.3899	24.6850	24.850	+1.016%	487,382	-1.730%
2024-01-24	25.250	25.2500	24.4200	24.600	-0.686%	630,793	-0.732%
2024-01-23	25.000	25.0100	24.6300	24.770	-0.121%	325,184	-1.413%
2024-01-22	23.990	24.9900	23.9300	24.800	+3.592%	562,435	-1.532%
2024-01-19	23.880	24.0700	23.2950	23.940	+1.183%	501,010	+2.005%
2024-01-18	24.160	24.3050	23.1462	23.660	-2.070%	264,474	+3.212%
2024-01-17	23.350	24.1900	22.7300	24.160	+1.726%	295,706	+1.076%
2024-01-16	23.150	23.8800	22.7200	23.750	+1.626%	391,032	+2.821%
2024-01-12	23.360	23.7199	23.0500	23.370	+0.950%	380,202	+4.493%
2024-01-11	22.500	23.1800	22.2200	23.150	+3.072%	301,576	+5.486%

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

BASE
Couchbase, Inc. Common Stock
stock NASDAQ